KissMeData/300080/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	210400	630625200	25750	25750	25750	25750	454
3	20240619	210300	630625200	25750	25750	25750	25750	0
4	20240619	210200	630625200	25750	25750	25750	25750	0
5	20240619	210100	630625200	25750	25750	25750	25750	0
6	20240619	210000	630625200	25750	25750	25750	25750	0
7	20240619	205900	630625200	25750	25750	25750	25750	0
8	20240619	205800	630625200	25750	25750	25750	25750	0
9	20240619	205700	630625200	25750	25750	25750	25750	0
10	20240619	205600	630625200	25750	25750	25750	25750	0
11	20240619	205500	630625200	25750	25750	25750	25750	0
12	20240619	205400	630625200	25750	25750	25750	25750	0
13	20240619	205300	630625200	25750	25750	25750	25750	0
14	20240619	205200	630625200	25750	25750	25750	25750	0
15	20240619	205100	630625200	25750	25750	25750	25750	0
16	20240619	205000	630625200	25750	25750	25750	25750	0
17	20240619	204900	630625200	25750	25750	25750	25750	0
18	20240619	204800	630625200	25750	25750	25750	25750	0
19	20240619	204700	630625200	25750	25750	25750	25750	0
20	20240619	204600	630625200	25750	25750	25750	25750	0
21	20240619	204500	630625200	25750	25750	25750	25750	0
22	20240619	204400	630625200	25750	25750	25750	25750	0
23	20240619	204300	630625200	25750	25750	25750	25750	0
24	20240619	204200	630625200	25750	25750	25750	25750	0
25	20240619	204100	630625200	25750	25750	25750	25750	0
26	20240619	204000	630625200	25750	25750	25750	25750	0
27	20240619	203900	630625200	25750	25750	25750	25750	0
28	20240619	203800	630625200	25750	25750	25750	25750	0
29	20240619	203700	630625200	25750	25750	25750	25750	0
30	20240619	203600	630625200	25750	25750	25750	25750	0
31	20240619	203500	630625200	25750	25750	25750	25750	0
32	20240619	203400	630625200	25750	25750	25750	25750	454
33	20240619	203300	630625200	25750	25750	25750	25750	0
34	20240619	203200	630625200	25750	25750	25750	25750	0
35	20240619	203100	630625200	25750	25750	25750	25750	0
36	20240619	203000	630625200	25750	25750	25750	25750	0
37	20240619	202900	630625200	25750	25750	25750	25750	0
38	20240619	202800	630625200	25750	25750	25750	25750	0
39	20240619	202700	630625200	25750	25750	25750	25750	0
40	20240619	202600	630625200	25750	25750	25750	25750	0
41	20240619	202500	630625200	25750	25750	25750	25750	0
42	20240619	202400	630625200	25750	25750	25750	25750	0
43	20240619	202300	630625200	25750	25750	25750	25750	0
44	20240619	202200	630625200	25750	25750	25750	25750	0
45	20240619	202100	630625200	25750	25750	25750	25750	0
46	20240619	202000	630625200	25750	25750	25750	25750	0
47	20240619	201900	630625200	25750	25750	25750	25750	0
48	20240619	201800	630625200	25750	25750	25750	25750	0
49	20240619	201700	630625200	25750	25750	25750	25750	0
50	20240619	201600	630625200	25750	25750	25750	25750	0
51	20240619	201500	630625200	25750	25750	25750	25750	0
52	20240619	201400	630625200	25750	25750	25750	25750	0
53	20240619	201300	630625200	25750	25750	25750	25750	0
54	20240619	201200	630625200	25750	25750	25750	25750	0
55	20240619	201100	630625200	25750	25750	25750	25750	0
56	20240619	201000	630625200	25750	25750	25750	25750	0
57	20240619	200900	630625200	25750	25750	25750	25750	0
58	20240619	200800	630625200	25750	25750	25750	25750	0
59	20240619	200700	630625200	25750	25750	25750	25750	0
60	20240619	200600	630625200	25750	25750	25750	25750	0
61	20240619	200500	630625200	25750	25750	25750	25750	0
62	20240619	200400	630625200	25750	25750	25750	25750	454
63	20240619	200300	630625200	25750	25750	25750	25750	0
64	20240619	200200	630625200	25750	25750	25750	25750	0
65	20240619	200100	630625200	25750	25750	25750	25750	0
66	20240619	200000	630625200	25750	25750	25750	25750	0
67	20240619	195900	630625200	25750	25750	25750	25750	0
68	20240619	195800	630625200	25750	25750	25750	25750	0
69	20240619	195700	630625200	25750	25750	25750	25750	0
70	20240619	195600	630625200	25750	25750	25750	25750	0
71	20240619	195500	630625200	25750	25750	25750	25750	0
72	20240619	195400	630625200	25750	25750	25750	25750	0
73	20240619	195300	630625200	25750	25750	25750	25750	0
74	20240619	195200	630625200	25750	25750	25750	25750	0
75	20240619	195100	630625200	25750	25750	25750	25750	0
76	20240619	195000	630625200	25750	25750	25750	25750	0
77	20240619	194900	630625200	25750	25750	25750	25750	0
78	20240619	194800	630625200	25750	25750	25750	25750	0
79	20240619	194700	630625200	25750	25750	25750	25750	0
80	20240619	194600	630625200	25750	25750	25750	25750	0
81	20240619	194500	630625200	25750	25750	25750	25750	0
82	20240619	194400	630625200	25750	25750	25750	25750	0
83	20240619	194300	630625200	25750	25750	25750	25750	0
84	20240619	194200	630625200	25750	25750	25750	25750	0
85	20240619	194100	630625200	25750	25750	25750	25750	0
86	20240619	194000	630625200	25750	25750	25750	25750	0
87	20240619	193900	630625200	25750	25750	25750	25750	0
88	20240619	193800	630625200	25750	25750	25750	25750	0
89	20240619	193700	630625200	25750	25750	25750	25750	0
90	20240619	193600	630625200	25750	25750	25750	25750	0
91	20240619	193500	630625200	25750	25750	25750	25750	0
92	20240619	193400	630625200	25750	25750	25750	25750	454
93	20240619	193300	630625200	25750	25750	25750	25750	0
94	20240619	193200	630625200	25750	25750	25750	25750	0
95	20240619	193100	630625200	25750	25750	25750	25750	0
96	20240619	193000	630625200	25750	25750	25750	25750	0
97	20240619	192900	630625200	25750	25750	25750	25750	0
98	20240619	192800	630625200	25750	25750	25750	25750	0
99	20240619	192700	630625200	25750	25750	25750	25750	0
100	20240619	192600	630625200	25750	25750	25750	25750	0
101	20240619	192500	630625200	25750	25750	25750	25750	0
102	20240619	192400	630625200	25750	25750	25750	25750	0
103	20240619	192300	630625200	25750	25750	25750	25750	0
104	20240619	192200	630625200	25750	25750	25750	25750	0
105	20240619	192100	630625200	25750	25750	25750	25750	0
106	20240619	192000	630625200	25750	25750	25750	25750	0
107	20240619	191900	630625200	25750	25750	25750	25750	0
108	20240619	191800	630625200	25750	25750	25750	25750	0
109	20240619	191700	630625200	25750	25750	25750	25750	0
110	20240619	191600	630625200	25750	25750	25750	25750	0
111	20240619	191500	630625200	25750	25750	25750	25750	0
112	20240619	191400	630625200	25750	25750	25750	25750	0
113	20240619	191300	630625200	25750	25750	25750	25750	0
114	20240619	191200	630625200	25750	25750	25750	25750	0
115	20240619	191100	630625200	25750	25750	25750	25750	0
116	20240619	191000	630625200	25750	25750	25750	25750	0
117	20240619	190900	630625200	25750	25750	25750	25750	0
118	20240619	190800	630625200	25750	25750	25750	25750	0
119	20240619	190700	630625200	25750	25750	25750	25750	0
120	20240619	190600	630625200	25750	25750	25750	25750	0
121	20240619	190500	630625200	25750	25750	25750	25750	0
122	20240619	190400	630625200	25750	25750	25750	25750	454
123	20240619	190300	630625200	25750	25750	25750	25750	0
124	20240619	190200	630625200	25750	25750	25750	25750	0
125	20240619	190100	630625200	25750	25750	25750	25750	0
126	20240619	190000	630625200	25750	25750	25750	25750	0
127	20240619	185900	630625200	25750	25750	25750	25750	0
128	20240619	185800	630625200	25750	25750	25750	25750	0
129	20240619	185700	630625200	25750	25750	25750	25750	0
130	20240619	185600	630625200	25750	25750	25750	25750	0
131	20240619	185500	630625200	25750	25750	25750	25750	0
132	20240619	185400	630625200	25750	25750	25750	25750	0
133	20240619	185300	630625200	25750	25750	25750	25750	0
134	20240619	185200	630625200	25750	25750	25750	25750	0
135	20240619	185100	630625200	25750	25750	25750	25750	0
136	20240619	185000	630625200	25750	25750	25750	25750	0
137	20240619	184900	630625200	25750	25750	25750	25750	0
138	20240619	184800	630625200	25750	25750	25750	25750	0
139	20240619	184700	630625200	25750	25750	25750	25750	0
140	20240619	184600	630625200	25750	25750	25750	25750	0
141	20240619	184500	630625200	25750	25750	25750	25750	0
142	20240619	184400	630625200	25750	25750	25750	25750	0
143	20240619	184300	630625200	25750	25750	25750	25750	0
144	20240619	184200	630625200	25750	25750	25750	25750	0
145	20240619	184100	630625200	25750	25750	25750	25750	0
146	20240619	184000	630625200	25750	25750	25750	25750	0
147	20240619	183900	630625200	25750	25750	25750	25750	0
148	20240619	183800	630625200	25750	25750	25750	25750	0
149	20240619	183700	630625200	25750	25750	25750	25750	0
150	20240619	183600	630625200	25750	25750	25750	25750	0
151	20240619	183500	630625200	25750	25750	25750	25750	0
152	20240619	183400	630625200	25750	25750	25750	25750	454
153	20240619	183300	630625200	25750	25750	25750	25750	0
154	20240619	183200	630625200	25750	25750	25750	25750	0
155	20240619	183100	630625200	25750	25750	25750	25750	0
156	20240619	183000	630625200	25750	25750	25750	25750	0
157	20240619	182900	630625200	25750	25750	25750	25750	0
158	20240619	182800	630625200	25750	25750	25750	25750	0
159	20240619	182700	630625200	25750	25750	25750	25750	0
160	20240619	182600	630625200	25750	25750	25750	25750	0
161	20240619	182500	630625200	25750	25750	25750	25750	0
162	20240619	182400	630625200	25750	25750	25750	25750	0
163	20240619	182300	630625200	25750	25750	25750	25750	0
164	20240619	182200	630625200	25750	25750	25750	25750	0
165	20240619	182100	630625200	25750	25750	25750	25750	0
166	20240619	182000	630625200	25750	25750	25750	25750	0
167	20240619	181900	630625200	25750	25750	25750	25750	0
168	20240619	181800	630625200	25750	25750	25750	25750	0
169	20240619	181700	630625200	25750	25750	25750	25750	0
170	20240619	181600	630625200	25750	25750	25750	25750	0
171	20240619	181500	630625200	25750	25750	25750	25750	0
172	20240619	181400	630625200	25750	25750	25750	25750	0
173	20240619	181300	630625200	25750	25750	25750	25750	0
174	20240619	181200	630625200	25750	25750	25750	25750	0
175	20240619	181100	630625200	25750	25750	25750	25750	0
176	20240619	181000	630625200	25750	25750	25750	25750	0
177	20240619	180900	630625200	25750	25750	25750	25750	0
178	20240619	180800	630625200	25750	25750	25750	25750	0
179	20240619	180700	630625200	25750	25750	25750	25750	0
180	20240619	180600	630625200	25750	25750	25750	25750	0
181	20240619	180500	630625200	25750	25750	25750	25750	0
182	20240619	180400	630625200	25750	25750	25750	25750	454
183	20240619	180300	630625200	25750	25750	25750	25750	0
184	20240619	180200	630625200	25750	25750	25750	25750	0
185	20240619	180100	630625200	25750	25750	25750	25750	0
186	20240619	180000	630625200	25750	25750	25750	25750	0
187	20240619	175900	630625200	25750	25750	25750	25750	0
188	20240619	175800	630625200	25750	25750	25750	25750	0
189	20240619	175700	630625200	25750	25750	25750	25750	0
190	20240619	175600	630625200	25750	25750	25750	25750	0
191	20240619	175500	630625200	25750	25750	25750	25750	0
192	20240619	175400	630625200	25750	25750	25750	25750	0
193	20240619	175300	630625200	25750	25750	25750	25750	0
194	20240619	175200	630625200	25750	25750	25750	25750	0
195	20240619	175100	630625200	25750	25750	25750	25750	0
196	20240619	175000	630625200	25750	25750	25750	25750	0
197	20240619	174900	630625200	25750	25750	25750	25750	0
198	20240619	174800	630625200	25750	25750	25750	25750	0
199	20240619	174700	630625200	25750	25750	25750	25750	0
200	20240619	174600	630625200	25750	25750	25750	25750	0
201	20240619	174500	630625200	25750	25750	25750	25750	0
202	20240619	174400	630625200	25750	25750	25750	25750	0
203	20240619	174300	630625200	25750	25750	25750	25750	0
204	20240619	174200	630625200	25750	25750	25750	25750	0
205	20240619	174100	630625200	25750	25750	25750	25750	0
206	20240619	174000	630625200	25750	25750	25750	25750	0
207	20240619	173900	630625200	25750	25750	25750	25750	0
208	20240619	173800	630625200	25750	25750	25750	25750	0
209	20240619	173700	630625200	25750	25750	25750	25750	0
210	20240619	173600	630625200	25750	25750	25750	25750	0
211	20240619	173500	630625200	25750	25750	25750	25750	0
212	20240619	173400	630625200	25750	25750	25750	25750	454
213	20240619	173300	630625200	25750	25750	25750	25750	0
214	20240619	173200	630625200	25750	25750	25750	25750	0
215	20240619	173100	630625200	25750	25750	25750	25750	0
216	20240619	173000	630625200	25750	25750	25750	25750	0
217	20240619	172900	630625200	25750	25750	25750	25750	0
218	20240619	172800	630625200	25750	25750	25750	25750	0
219	20240619	172700	630625200	25750	25750	25750	25750	0
220	20240619	172600	630625200	25750	25750	25750	25750	0
221	20240619	172500	630625200	25750	25750	25750	25750	0
222	20240619	172400	630625200	25750	25750	25750	25750	0
223	20240619	172300	630625200	25750	25750	25750	25750	0
224	20240619	172200	630625200	25750	25750	25750	25750	0
225	20240619	172100	630625200	25750	25750	25750	25750	0
226	20240619	172000	630625200	25750	25750	25750	25750	0
227	20240619	171900	630625200	25750	25750	25750	25750	0
228	20240619	171800	630625200	25750	25750	25750	25750	0
229	20240619	171700	630625200	25750	25750	25750	25750	0
230	20240619	171600	630625200	25750	25750	25750	25750	0
231	20240619	171500	630625200	25750	25750	25750	25750	0
232	20240619	171400	630625200	25750	25750	25750	25750	0
233	20240619	171300	630625200	25750	25750	25750	25750	0
234	20240619	171200	630625200	25750	25750	25750	25750	0
235	20240619	171100	630625200	25750	25750	25750	25750	0
236	20240619	171000	630625200	25750	25750	25750	25750	0
237	20240619	170900	630625200	25750	25750	25750	25750	0
238	20240619	170800	630625200	25750	25750	25750	25750	0
239	20240619	170700	630625200	25750	25750	25750	25750	0
240	20240619	170600	630625200	25750	25750	25750	25750	0
241	20240619	170500	630625200	25750	25750	25750	25750	0
242	20240619	170400	630625200	25750	25750	25750	25750	454
243	20240619	170300	630625200	25750	25750	25750	25750	0
244	20240619	170200	630625200	25750	25750	25750	25750	0
245	20240619	170100	630625200	25750	25750	25750	25750	0
246	20240619	170000	630625200	25750	25750	25750	25750	0
247	20240619	165900	630625200	25750	25750	25750	25750	0
248	20240619	165800	630625200	25750	25750	25750	25750	0
249	20240619	165700	630625200	25750	25750	25750	25750	0
250	20240619	165600	630625200	25750	25750	25750	25750	0
251	20240619	165500	630625200	25750	25750	25750	25750	0
252	20240619	165400	630625200	25750	25750	25750	25750	0
253	20240619	165300	630625200	25750	25750	25750	25750	0
254	20240619	165200	630625200	25750	25750	25750	25750	0
255	20240619	165100	630625200	25750	25750	25750	25750	0
256	20240619	165000	630625200	25750	25750	25750	25750	0
257	20240619	164900	630625200	25750	25750	25750	25750	0
258	20240619	164800	630625200	25750	25750	25750	25750	0
259	20240619	164700	630625200	25750	25750	25750	25750	0
260	20240619	164600	630625200	25750	25750	25750	25750	0
261	20240619	164500	630625200	25750	25750	25750	25750	0
262	20240619	164400	630625200	25750	25750	25750	25750	0
263	20240619	164300	630625200	25750	25750	25750	25750	0
264	20240619	164200	630625200	25750	25750	25750	25750	0
265	20240619	164100	630625200	25750	25750	25750	25750	0
266	20240619	164000	630625200	25750	25750	25750	25750	0
267	20240619	163900	630625200	25750	25750	25750	25750	0
268	20240619	163800	630625200	25750	25750	25750	25750	0
269	20240619	163700	630625200	25750	25750	25750	25750	0
270	20240619	163600	630625200	25750	25750	25750	25750	0
271	20240619	163500	630625200	25750	25750	25750	25750	0
272	20240619	163400	630625200	25750	25750	25750	25750	454
273	20240619	163300	630625200	25750	25750	25750	25750	0
274	20240619	163200	630625200	25750	25750	25750	25750	0
275	20240619	163100	630625200	25750	25750	25750	25750	0
276	20240619	163000	630625200	25750	25750	25750	25750	0
277	20240619	162900	630625200	25750	25750	25750	25750	0
278	20240619	162800	630625200	25750	25750	25750	25750	0
279	20240619	162700	630625200	25750	25750	25750	25750	0
280	20240619	162600	630625200	25750	25750	25750	25750	0
281	20240619	162500	630625200	25750	25750	25750	25750	0
282	20240619	162400	630625200	25750	25750	25750	25750	0
283	20240619	162300	630625200	25750	25750	25750	25750	0
284	20240619	162200	630625200	25750	25750	25750	25750	0
285	20240619	162100	630625200	25750	25750	25750	25750	0
286	20240619	162000	630625200	25750	25750	25750	25750	0
287	20240619	161900	630625200	25750	25750	25750	25750	0
288	20240619	161800	630625200	25750	25750	25750	25750	0
289	20240619	161700	630625200	25750	25750	25750	25750	0
290	20240619	161600	630625200	25750	25750	25750	25750	0
291	20240619	161500	630625200	25750	25750	25750	25750	0
292	20240619	161400	630625200	25750	25750	25750	25750	0
293	20240619	161300	630625200	25750	25750	25750	25750	0
294	20240619	161200	630625200	25750	25750	25750	25750	0
295	20240619	161100	630625200	25750	25750	25750	25750	0
296	20240619	161000	630625200	25750	25750	25750	25750	0
297	20240619	160900	630625200	25750	25750	25750	25750	0
298	20240619	160800	630625200	25750	25750	25750	25750	0
299	20240619	160700	630625200	25750	25750	25750	25750	0
300	20240619	160600	630625200	25750	25750	25750	25750	0
301	20240619	160500	630625200	25750	25750	25750	25750	0
302	20240619	160400	630625200	25750	25750	25750	25750	454
303	20240619	160300	630625200	25750	25750	25750	25750	0
304	20240619	160200	630625200	25750	25750	25750	25750	0
305	20240619	160100	630625200	25750	25750	25750	25750	0
306	20240619	160000	630625200	25750	25750	25750	25750	0
307	20240619	155900	630625200	25750	25750	25750	25750	0
308	20240619	155800	630625200	25750	25750	25750	25750	0
309	20240619	155700	630625200	25750	25750	25750	25750	0
310	20240619	155600	630625200	25750	25750	25750	25750	0
311	20240619	155500	630625200	25750	25750	25750	25750	0
312	20240619	155400	630625200	25750	25750	25750	25750	0
313	20240619	155300	630625200	25750	25750	25750	25750	0
314	20240619	155200	630625200	25750	25750	25750	25750	0
315	20240619	155100	630625200	25750	25750	25750	25750	0
316	20240619	155000	630625200	25750	25750	25750	25750	0
317	20240619	154900	630625200	25750	25750	25750	25750	0
318	20240619	154800	630625200	25750	25750	25750	25750	0
319	20240619	154700	630625200	25750	25750	25750	25750	0
320	20240619	154600	630625200	25750	25750	25750	25750	0
321	20240619	154500	630625200	25750	25750	25750	25750	0
322	20240619	154400	630625200	25750	25750	25750	25750	0
323	20240619	154300	630625200	25750	25750	25750	25750	0
324	20240619	154200	630625200	25750	25750	25750	25750	0
325	20240619	154100	630625200	25750	25750	25750	25750	0
326	20240619	154000	630625200	25750	25750	25750	25750	0
327	20240619	153900	630625200	25750	25750	25750	25750	0
328	20240619	153800	630625200	25750	25750	25750	25750	0
329	20240619	153700	630625200	25750	25750	25750	25750	0
330	20240619	153600	630625200	25750	25750	25750	25750	0
331	20240619	153500	630625200	25750	25750	25750	25750	0
332	20240619	153400	630625200	25750	25750	25750	25750	454
333	20240619	153300	630625200	25750	25750	25750	25750	0
334	20240619	153200	630625200	25750	25750	25750	25750	0
335	20240619	153100	630625200	25750	25750	25750	25750	0
336	20240619	153000	630625200	25750	25750	25750	25750	454
337	20240619	152900	618934700	25650	25650	25650	25650	0
338	20240619	152800	618934700	25650	25650	25650	25650	0
339	20240619	152700	618934700	25650	25650	25650	25650	0
340	20240619	152600	618934700	25650	25650	25650	25650	0
341	20240619	152500	618934700	25650	25650	25650	25650	0
342	20240619	152400	618934700	25650	25650	25650	25650	0
343	20240619	152300	618934700	25650	25650	25650	25650	0
344	20240619	152200	618934700	25650	25650	25650	25650	0
345	20240619	152100	618934700	25650	25650	25650	25650	0
346	20240619	152000	618934700	25650	25650	25650	25650	0
347	20240619	151900	618934700	25650	25700	25700	25650	223
348	20240619	151800	613213600	25650	25650	25650	25650	5
349	20240619	151700	613085350	25650	25750	25750	25650	65
350	20240619	151600	611415350	25800	25800	25800	25800	0
351	20240619	151500	611415350	25800	25800	25800	25800	50
352	20240619	151400	610125350	25800	25800	25800	25800	2
353	20240619	151300	610073750	25800	25700	25800	25700	104
354	20240619	151200	607395750	25750	25750	25750	25750	0
355	20240619	151100	607395750	25750	25750	25750	25750	20
356	20240619	151000	606880750	25600	25600	25600	25600	0
357	20240619	150900	606880750	25600	25600	25600	25600	0
358	20240619	150800	606880750	25600	25600	25600	25600	0
359	20240619	150700	606880750	25600	25600	25600	25600	0
360	20240619	150600	606880750	25600	25600	25600	25600	0
361	20240619	150500	606880750	25600	25600	25600	25600	25
362	20240619	150400	606240750	25600	25600	25600	25600	10
363	20240619	150300	605984750	25600	25600	25600	25600	0
364	20240619	150200	605984750	25600	25600	25600	25600	0
365	20240619	150100	605984750	25600	25600	25600	25600	0
366	20240619	150000	605984750	25600	25600	25600	25600	5
367	20240619	145900	605856750	25600	25700	25700	25600	700
368	20240619	145800	587913750	25700	25700	25700	25700	0
369	20240619	145700	587913750	25700	25700	25700	25700	52
370	20240619	145600	586577350	25700	25700	25700	25700	406
371	20240619	145500	576143150	25700	25700	25700	25700	0
372	20240619	145400	576143150	25700	25700	25700	25700	15
373	20240619	145300	575757650	25700	25700	25700	25700	0
374	20240619	145200	575757650	25700	25700	25700	25700	0
375	20240619	145100	575757650	25700	25700	25700	25700	0
376	20240619	145000	575757650	25700	25700	25700	25700	62
377	20240619	144900	574164250	25600	25600	25600	25600	2
378	20240619	144800	574113050	25600	25600	25600	25600	210
379	20240619	144700	568737050	25600	25600	25600	25600	142
380	20240619	144600	565101850	25650	25650	25650	25650	463
381	20240619	144500	553225900	25650	25650	25650	25650	48
382	20240619	144400	551994700	25700	25700	25700	25700	2
383	20240619	144300	551943300	25750	25750	25750	25750	1
384	20240619	144200	551917550	25700	25700	25700	25700	0
385	20240619	144100	551917550	25700	25700	25700	25700	0
386	20240619	144000	551917550	25700	25700	25700	25700	0
387	20240619	143900	551917550	25700	25700	25700	25700	17
388	20240619	143800	551480650	25700	25750	25750	25700	979
389	20240619	143700	526298000	25800	25850	25850	25800	96
390	20240619	143600	523821100	25850	25800	25850	25800	22
391	20240619	143500	523253250	25850	25850	25850	25850	8
392	20240619	143400	523046450	25850	25850	25850	25850	2
393	20240619	143300	522994750	25800	25800	25800	25800	9
394	20240619	143200	522762550	25800	25800	25800	25800	19
395	20240619	143100	522272350	25800	25800	25800	25800	0
396	20240619	143000	522272350	25800	25800	25800	25800	5
397	20240619	142900	522143350	25800	25800	25800	25800	0
398	20240619	142800	522143350	25800	25800	25800	25800	0
399	20240619	142700	522143350	25800	25800	25800	25800	3
400	20240619	142600	522065950	25800	25800	25800	25800	100
401	20240619	142500	519485950	25750	25750	25750	25750	0
402	20240619	142400	519485950	25750	25750	25750	25750	0
403	20240619	142300	519485950	25750	25750	25750	25750	0
404	20240619	142200	519485950	25750	25750	25750	25750	0
405	20240619	142100	519485950	25750	25700	25750	25700	13
406	20240619	142000	519151750	25700	25700	25700	25700	0
407	20240619	141900	519151750	25700	25700	25700	25700	145
408	20240619	141800	515425250	25700	25650	25700	25650	165
409	20240619	141700	511185250	25650	25650	25650	25650	0
410	20240619	141600	511185250	25650	25650	25650	25650	0
411	20240619	141500	511185250	25650	25650	25650	25650	57
412	20240619	141400	509723200	25650	25650	25650	25650	0
413	20240619	141300	509723200	25650	25650	25650	25650	0
414	20240619	141200	509723200	25650	25700	25700	25650	155
415	20240619	141100	505747200	25700	25700	25700	25700	0
416	20240619	141000	505747200	25700	25700	25700	25700	0
417	20240619	140900	505747200	25700	25650	25700	25650	51
418	20240619	140800	504439000	25700	25700	25700	25700	5
419	20240619	140700	504310500	25700	25700	25700	25700	0
420	20240619	140600	504310500	25700	25700	25700	25700	1
421	20240619	140500	504284800	25700	25700	25700	25700	92
422	20240619	140400	501920400	25700	25700	25700	25700	80
423	20240619	140300	499864400	25700	25700	25700	25700	0
424	20240619	140200	499864400	25700	25700	25700	25700	0
425	20240619	140100	499864400	25700	25700	25700	25700	106
426	20240619	140000	497140200	25700	25700	25700	25700	0
427	20240619	135900	497140200	25700	25700	25700	25700	0
428	20240619	135800	497140200	25700	25700	25700	25700	4
429	20240619	135700	497037400	25700	25700	25700	25700	0
430	20240619	135600	497037400	25700	25700	25700	25700	0
431	20240619	135500	497037400	25700	25700	25700	25700	11
432	20240619	135400	496754700	25700	25700	25700	25700	0
433	20240619	135300	496754700	25700	25700	25700	25700	0
434	20240619	135200	496754700	25700	25700	25700	25700	7
435	20240619	135100	496574800	25700	25700	25700	25700	0
436	20240619	135000	496574800	25700	25700	25700	25700	0
437	20240619	134900	496574800	25700	25700	25700	25700	14
438	20240619	134800	496215000	25700	25700	25700	25700	20
439	20240619	134700	495701000	25700	25700	25700	25700	2
440	20240619	134600	495649600	25650	25650	25650	25650	0
441	20240619	134500	495649600	25650	25650	25650	25650	2
442	20240619	134400	495598300	25650	25650	25650	25650	0
443	20240619	134300	495598300	25650	25650	25650	25650	0
444	20240619	134200	495598300	25650	25650	25650	25650	14
445	20240619	134100	495239200	25650	25650	25650	25650	0
446	20240619	134000	495239200	25650	25650	25650	25650	0
447	20240619	133900	495239200	25650	25650	25650	25650	20
448	20240619	133800	494726200	25650	25650	25650	25650	0
449	20240619	133700	494726200	25650	25650	25650	25650	0
450	20240619	133600	494726200	25650	25650	25650	25650	0
451	20240619	133500	494726200	25650	25650	25650	25650	0
452	20240619	133400	494726200	25650	25650	25650	25650	0
453	20240619	133300	494726200	25650	25650	25650	25650	0
454	20240619	133200	494726200	25650	25650	25650	25650	40
455	20240619	133100	493700200	25650	25650	25650	25650	3
456	20240619	133000	493623250	25650	25650	25650	25650	78
457	20240619	132900	491622550	25650	25650	25650	25650	105
458	20240619	132800	488929300	25650	25650	25650	25650	0
459	20240619	132700	488929300	25650	25650	25650	25650	10
460	20240619	132600	488672800	25650	25650	25650	25650	248
461	20240619	132500	482311600	25650	25650	25650	25650	80
462	20240619	132400	480259600	25700	25700	25700	25700	2
463	20240619	132300	480208200	25700	25700	25700	25700	104
464	20240619	132200	477535400	25700	25700	25700	25700	2
465	20240619	132100	477484000	25700	25700	25700	25700	53
466	20240619	132000	476121900	25700	25700	25700	25700	5
467	20240619	131900	475993400	25700	25700	25700	25700	3
468	20240619	131800	475916300	25700	25700	25700	25700	30
469	20240619	131700	475145300	25700	25700	25700	25700	60
470	20240619	131600	473603300	25700	25700	25700	25700	56
471	20240619	131500	472164100	25700	25700	25700	25700	30
472	20240619	131400	471393100	25700	25700	25700	25700	10
473	20240619	131300	471136100	25650	25650	25650	25650	0
474	20240619	131200	471136100	25650	25650	25650	25650	41
475	20240619	131100	470084450	25650	25650	25650	25650	12
476	20240619	131000	469776650	25650	25700	25700	25650	6
477	20240619	130900	469622700	25650	25650	25650	25650	200
478	20240619	130800	464492700	25700	25800	25800	25700	1015
479	20240619	130700	438401050	25750	25750	25750	25750	0
480	20240619	130600	438401050	25750	25750	25750	25750	0
481	20240619	130500	438401050	25750	25750	25750	25750	35
482	20240619	130400	437499800	25750	25750	25750	25750	0
483	20240619	130300	437499800	25750	25750	25750	25750	72
484	20240619	130200	435645800	25750	25750	25750	25750	0
485	20240619	130100	435645800	25750	25750	25750	25750	16
486	20240619	130000	435233800	25750	25750	25750	25750	3
487	20240619	125900	435156550	25700	25700	25700	25700	71
488	20240619	125800	433331850	25750	25750	25750	25750	0
489	20240619	125700	433331850	25750	25750	25750	25750	0
490	20240619	125600	433331850	25750	25750	25750	25750	254
491	20240619	125500	426791350	25800	25800	25800	25800	0
492	20240619	125400	426791350	25800	25800	25800	25800	1
493	20240619	125300	426765550	25800	25800	25800	25800	61
494	20240619	125200	425191750	25800	25800	25800	25800	0
495	20240619	125100	425191750	25800	25800	25800	25800	0
496	20240619	125000	425191750	25800	25800	25800	25800	6
497	20240619	124900	425036950	25800	25800	25800	25800	0
498	20240619	124800	425036950	25800	25800	25800	25800	29
499	20240619	124700	424288750	25800	25800	25800	25800	64
500	20240619	124600	422637550	25800	25800	25800	25800	4
501	20240619	124500	422534350	25800	25800	25800	25800	50
502	20240619	124400	421244350	25800	25800	25800	25800	21
503	20240619	124300	420702550	25800	25800	25800	25800	0
504	20240619	124200	420702550	25800	25800	25800	25800	0
505	20240619	124100	420702550	25800	25800	25800	25800	130
506	20240619	124000	417348550	25800	25800	25800	25800	100
507	20240619	123900	414768550	25850	25850	25850	25850	0
508	20240619	123800	414768550	25850	25850	25850	25850	0
509	20240619	123700	414768550	25850	25850	25850	25850	0
510	20240619	123600	414768550	25850	25800	25850	25800	30
511	20240619	123500	413994050	25850	25850	25850	25850	12
512	20240619	123400	413683850	25850	25850	25850	25850	0
513	20240619	123300	413683850	25850	25850	25850	25850	20
514	20240619	123200	413166850	25850	25850	25850	25850	20
515	20240619	123100	412649850	25800	25800	25800	25800	0
516	20240619	123000	412649850	25800	25800	25800	25800	26
517	20240619	122900	411979050	25800	25800	25800	25800	5
518	20240619	122800	411850050	25800	25800	25800	25800	0
519	20240619	122700	411850050	25800	25800	25800	25800	0
520	20240619	122600	411850050	25800	25750	25800	25750	8
521	20240619	122500	411643700	25800	25800	25800	25800	3
522	20240619	122400	411566300	25800	25800	25800	25800	0
523	20240619	122300	411566300	25800	25800	25800	25800	0
524	20240619	122200	411566300	25800	25750	25800	25750	105
525	20240619	122100	408857800	25800	25800	25800	25800	0
526	20240619	122000	408857800	25800	25800	25800	25800	3
527	20240619	121900	408780400	25800	25800	25800	25800	0
528	20240619	121800	408780400	25800	25800	25800	25800	10
529	20240619	121700	408522400	25850	25850	25850	25850	0
530	20240619	121600	408522400	25850	25850	25850	25850	0
531	20240619	121500	408522400	25850	25850	25850	25850	6
532	20240619	121400	408367300	25750	25750	25750	25750	0
533	20240619	121300	408367300	25750	25750	25750	25750	286
534	20240619	121200	401002800	25750	25750	25750	25750	70
535	20240619	121100	399200300	25750	25750	25750	25750	30
536	20240619	121000	398427800	25750	25750	25750	25750	73
537	20240619	120900	396548050	25850	25850	25850	25850	0
538	20240619	120800	396548050	25850	25850	25850	25800	122
539	20240619	120700	393399850	25850	25850	25850	25850	0
540	20240619	120600	393399850	25850	25850	25850	25850	0
541	20240619	120500	393399850	25850	25850	25850	25850	0
542	20240619	120400	393399850	25850	25850	25850	25850	0
543	20240619	120300	393399850	25850	25850	25850	25850	0
544	20240619	120200	393399850	25850	25850	25850	25850	5
545	20240619	120100	393270600	25800	25800	25800	25800	0
546	20240619	120000	393270600	25800	25800	25800	25800	25
547	20240619	115900	392625600	25800	25800	25800	25800	0
548	20240619	115800	392625600	25800	25800	25800	25800	0
549	20240619	115700	392625600	25800	25800	25800	25800	0
550	20240619	115600	392625600	25800	25800	25800	25800	0
551	20240619	115500	392625600	25800	25800	25800	25800	0
552	20240619	115400	392625600	25800	25800	25800	25800	2
553	20240619	115300	392574000	25800	25800	25800	25800	0
554	20240619	115200	392574000	25800	25800	25800	25800	0
555	20240619	115100	392574000	25800	25800	25800	25800	0
556	20240619	115000	392574000	25800	25800	25800	25800	162
557	20240619	114900	388394400	25800	25800	25800	25800	0
558	20240619	114800	388394400	25800	25800	25800	25800	12
559	20240619	114700	388084800	25800	25800	25800	25800	49
560	20240619	114600	386820600	25800	25800	25800	25800	101
561	20240619	114500	384214800	25800	25800	25800	25800	0
562	20240619	114400	384214800	25800	25850	25850	25800	1543
563	20240619	114300	344368150	25850	25850	25850	25850	0
564	20240619	114200	344368150	25850	25850	25850	25850	0
565	20240619	114100	344368150	25850	25850	25850	25850	0
566	20240619	114000	344368150	25850	25850	25850	25850	0
567	20240619	113900	344368150	25850	25850	25850	25850	10
568	20240619	113800	344109650	25850	25850	25850	25850	0
569	20240619	113700	344109650	25850	25850	25850	25850	176
570	20240619	113600	339560050	25850	26000	26000	25850	109
571	20240619	113500	336742250	26050	26050	26050	26050	0
572	20240619	113400	336742250	26050	26000	26050	26000	302
573	20240619	113300	328890200	26000	25900	26000	25900	30
574	20240619	113200	328113100	25900	25900	25900	25900	2
575	20240619	113100	328061300	25850	25850	25850	25850	0
576	20240619	113000	328061300	25850	25850	25850	25850	0
577	20240619	112900	328061300	25850	25850	25850	25850	0
578	20240619	112800	328061300	25850	25850	25850	25850	0
579	20240619	112700	328061300	25850	25850	25850	25850	0
580	20240619	112600	328061300	25850	25850	25850	25850	0
581	20240619	112500	328061300	25850	25850	25850	25850	36
582	20240619	112400	327130700	25850	25850	25850	25850	0
583	20240619	112300	327130700	25850	25850	25850	25850	0
584	20240619	112200	327130700	25850	25850	25850	25850	49
585	20240619	112100	325864050	25850	25850	25850	25850	0
586	20240619	112000	325864050	25850	25850	25850	25850	0
587	20240619	111900	325864050	25850	25850	25850	25850	99
588	20240619	111800	323304900	25900	25900	25900	25900	1
589	20240619	111700	323279000	25900	25900	25900	25900	22
590	20240619	111600	322709200	25900	25900	25900	25900	0
591	20240619	111500	322709200	25900	25900	25900	25900	3
592	20240619	111400	322631500	25850	25850	25850	25850	0
593	20240619	111300	322631500	25850	25850	25850	25850	0
594	20240619	111200	322631500	25850	25850	25850	25850	0
595	20240619	111100	322631500	25850	25850	25850	25850	18
596	20240619	111000	322166200	25850	25850	25850	25850	0
597	20240619	110900	322166200	25850	25850	25850	25850	0
598	20240619	110800	322166200	25850	25850	25850	25850	50
599	20240619	110700	320873700	25850	25850	25850	25850	0
600	20240619	110600	320873700	25850	25850	25850	25850	0
601	20240619	110500	320873700	25850	25850	25850	25850	1
602	20240619	110400	320847850	25850	25850	25850	25850	0
603	20240619	110300	320847850	25850	25850	25850	25850	0
604	20240619	110200	320847850	25850	25850	25850	25850	59
605	20240619	110100	319322700	26000	26000	26000	26000	0
606	20240619	110000	319322700	26000	26000	26000	26000	0
607	20240619	105900	319322700	26000	26000	26000	26000	1
608	20240619	105800	319296700	26000	26000	26000	26000	5
609	20240619	105700	319166700	25850	25850	25850	25850	0
610	20240619	105600	319166700	25850	25850	25850	25850	200
611	20240619	105500	313996700	25900	25900	25900	25900	0
612	20240619	105400	313996700	25900	25900	25900	25900	0
613	20240619	105300	313996700	25900	25900	25900	25900	4
614	20240619	105200	313893100	25900	25900	25900	25900	0
615	20240619	105100	313893100	25900	25900	25900	25900	0
616	20240619	105000	313893100	25900	25900	25900	25900	1
617	20240619	104900	313867200	25900	25900	25900	25900	0
618	20240619	104800	313867200	25900	25900	25900	25900	5
619	20240619	104700	313737700	25850	25850	25850	25850	0
620	20240619	104600	313737700	25850	25850	25850	25850	10
621	20240619	104500	313479200	25850	25850	25850	25850	0
622	20240619	104400	313479200	25850	25850	25850	25850	30
623	20240619	104300	312703700	25800	25800	25800	25800	100
624	20240619	104200	310123700	25800	25800	25800	25800	0
625	20240619	104100	310123700	25800	26000	26000	25800	2705
626	20240619	104000	240139500	26000	26000	26000	26000	0
627	20240619	103900	240139500	26000	26000	26000	26000	100
628	20240619	103800	237539500	26050	26100	26100	26050	612
629	20240619	103700	221594400	26050	26050	26050	26050	0
630	20240619	103600	221594400	26050	26150	26150	26050	64
631	20240619	103500	219927100	26150	26150	26150	26150	66
632	20240619	103400	218201200	26150	26150	26150	26150	0
633	20240619	103300	218201200	26150	26100	26150	26100	26
634	20240619	103200	217521700	26050	26050	26050	26050	0
635	20240619	103100	217521700	26050	26050	26050	26050	0
636	20240619	103000	217521700	26050	26050	26050	26050	0
637	20240619	102900	217521700	26050	26050	26050	26050	1
638	20240619	102800	217495650	26100	26150	26150	26100	4
639	20240619	102700	217391150	26150	26150	26150	26150	0
640	20240619	102600	217391150	26150	26100	26150	26100	21
641	20240619	102500	216842100	26100	26100	26100	26100	183
642	20240619	102400	212065800	26100	26100	26100	26100	16
643	20240619	102300	211648200	26100	26100	26100	26100	0
644	20240619	102200	211648200	26100	26100	26100	26100	0
645	20240619	102100	211648200	26100	26100	26100	26100	0
646	20240619	102000	211648200	26100	26100	26100	26100	0
647	20240619	101900	211648200	26100	26100	26100	26100	0
648	20240619	101800	211648200	26100	26100	26100	26100	4
649	20240619	101700	211543800	26100	26100	26100	26100	52
650	20240619	101600	210186600	26100	26100	26100	26100	0
651	20240619	101500	210186600	26100	26100	26100	26100	2
652	20240619	101400	210134400	26050	26050	26050	26050	7
653	20240619	101300	209952050	26100	26050	26100	26050	57
654	20240619	101200	208467150	26050	26100	26100	26050	140
655	20240619	101100	204818150	26100	26100	26100	26100	0
656	20240619	101000	204818150	26100	26100	26100	26100	25
657	20240619	100900	204165650	26100	26100	26100	26100	286
658	20240619	100800	196701050	26200	26200	26200	26200	120
659	20240619	100700	193557050	26200	26200	26200	26200	0
660	20240619	100600	193557050	26200	26150	26200	26150	15
661	20240619	100500	193164500	26150	26150	26150	26150	2
662	20240619	100400	193112200	26100	26100	26100	26100	5
663	20240619	100300	192981700	26100	26100	26100	26100	14
664	20240619	100200	192616300	26150	26150	26150	26150	50
665	20240619	100100	191308800	26150	26150	26150	26150	0
666	20240619	100000	191308800	26150	26200	26200	26150	414
667	20240619	095900	180476700	26200	26200	26200	26200	102
668	20240619	095800	177804300	26150	26200	26200	26150	148
669	20240619	095700	173927050	26150	26150	26150	26150	0
670	20240619	095600	173927050	26150	26100	26200	26100	56
671	20240619	095500	172462700	26100	26100	26100	26100	1
672	20240619	095400	172436600	26100	26100	26100	26100	9
673	20240619	095300	172201700	26050	26050	26050	26050	50
674	20240619	095200	170899200	26100	26100	26100	26100	50
675	20240619	095100	169594200	26100	26100	26100	26100	94
676	20240619	095000	167140800	25950	25950	25950	25950	0
677	20240619	094900	167140800	25950	25950	25950	25950	0
678	20240619	094800	167140800	25950	25950	25950	25950	0
679	20240619	094700	167140800	25950	26000	26000	25950	300
680	20240619	094600	159345700	25950	25950	25950	25950	0
681	20240619	094500	159345700	25950	25950	25950	25950	12
682	20240619	094400	159034300	25950	25950	25950	25950	1
683	20240619	094300	159008350	26150	25950	26150	25950	635
684	20240619	094200	142465000	25900	25950	25950	25900	31
685	20240619	094100	141660600	25950	25950	25950	25950	37
686	20240619	094000	140700450	25950	25950	25950	25950	416
687	20240619	093900	129905250	25950	26000	26000	25950	125
688	20240619	093800	126661350	25950	25950	25950	25950	0
689	20240619	093700	126661350	25950	25950	25950	25950	1
690	20240619	093600	126635400	25900	25900	25900	25900	0
691	20240619	093500	126635400	25900	25900	25900	25900	0
692	20240619	093400	126635400	25900	26200	26200	25900	21
693	20240619	093300	126087100	26200	26000	26200	26000	726
694	20240619	093200	107134700	25950	26000	26000	25950	190
695	20240619	093100	102202800	26000	26000	26000	26000	10
696	20240619	093000	101942800	25950	26000	26000	25950	98
697	20240619	092900	99397800	26000	26000	26000	26000	12
698	20240619	092800	99085800	26050	26050	26050	26050	1
699	20240619	092700	99059750	26050	26050	26050	26050	27
700	20240619	092600	98356400	26050	26050	26050	26050	25
701	20240619	092500	97705150	26050	26000	26050	25950	11
702	20240619	092400	97419500	25950	25950	25950	25950	0
703	20240619	092300	97419500	25950	26050	26150	25950	536
704	20240619	092200	83490050	26150	26150	26150	26150	1
705	20240619	092100	83463900	26050	26050	26050	26050	0
706	20240619	092000	83463900	26050	26100	26100	26050	372
707	20240619	091900	73767100	26050	26050	26050	26050	0
708	20240619	091800	73767100	26050	26050	26050	26050	0
709	20240619	091700	73767100	26050	26100	26100	26050	29
710	20240619	091600	73011600	26050	26050	26050	26050	3
711	20240619	091500	72933450	26200	26200	26200	26100	163
712	20240619	091400	68673250	26200	26200	26200	26200	925
713	20240619	091300	44438250	26100	26100	26100	26100	4
714	20240619	091200	44333850	26050	26050	26050	26050	39
715	20240619	091100	43317900	26000	26000	26000	26000	5
716	20240619	091000	43187900	26000	26000	26000	26000	3
717	20240619	090900	43109900	26200	26200	26200	25950	12
718	20240619	090800	42798000	26200	26200	26200	26200	1
719	20240619	090700	42771800	26250	26250	26250	26250	244
720	20240619	090600	36366800	26300	26250	26300	26250	130
721	20240619	090500	32948800	26300	26300	26300	26300	0
722	20240619	090400	32948800	26300	25900	26300	25900	401
723	20240619	090300	22452950	25750	25750	25750	25750	54
724	20240619	090200	21062450	25750	25850	25850	25750	351
725	20240619	090100	12000350	25850	26000	26300	25850	317
726	20240619	090000	3778250	26000	25800	26050	25800	146