KissMeData/300080/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	210900	445920350	25750	25750	25750	25750	120
3	20240624	210800	445920350	25750	25750	25750	25750	0
4	20240624	210700	445920350	25750	25750	25750	25750	0
5	20240624	210600	445920350	25750	25750	25750	25750	0
6	20240624	210500	445920350	25750	25750	25750	25750	0
7	20240624	210400	445920350	25750	25750	25750	25750	0
8	20240624	210300	445920350	25750	25750	25750	25750	0
9	20240624	210200	445920350	25750	25750	25750	25750	0
10	20240624	210100	445920350	25750	25750	25750	25750	0
11	20240624	210000	445920350	25750	25750	25750	25750	0
12	20240624	205900	445920350	25750	25750	25750	25750	0
13	20240624	205800	445920350	25750	25750	25750	25750	0
14	20240624	205700	445920350	25750	25750	25750	25750	0
15	20240624	205600	445920350	25750	25750	25750	25750	0
16	20240624	205500	445920350	25750	25750	25750	25750	0
17	20240624	205400	445920350	25750	25750	25750	25750	0
18	20240624	205300	445920350	25750	25750	25750	25750	0
19	20240624	205200	445920350	25750	25750	25750	25750	0
20	20240624	205100	445920350	25750	25750	25750	25750	0
21	20240624	205000	445920350	25750	25750	25750	25750	0
22	20240624	204900	445920350	25750	25750	25750	25750	0
23	20240624	204800	445920350	25750	25750	25750	25750	0
24	20240624	204700	445920350	25750	25750	25750	25750	0
25	20240624	204600	445920350	25750	25750	25750	25750	0
26	20240624	204500	445920350	25750	25750	25750	25750	0
27	20240624	204400	445920350	25750	25750	25750	25750	0
28	20240624	204300	445920350	25750	25750	25750	25750	0
29	20240624	204200	445920350	25750	25750	25750	25750	0
30	20240624	204100	445920350	25750	25750	25750	25750	0
31	20240624	204000	445920350	25750	25750	25750	25750	0
32	20240624	203900	445920350	25750	25750	25750	25750	120
33	20240624	203800	445920350	25750	25750	25750	25750	0
34	20240624	203700	445920350	25750	25750	25750	25750	0
35	20240624	203600	445920350	25750	25750	25750	25750	0
36	20240624	203500	445920350	25750	25750	25750	25750	0
37	20240624	203400	445920350	25750	25750	25750	25750	0
38	20240624	203300	445920350	25750	25750	25750	25750	0
39	20240624	203200	445920350	25750	25750	25750	25750	0
40	20240624	203100	445920350	25750	25750	25750	25750	0
41	20240624	203000	445920350	25750	25750	25750	25750	0
42	20240624	202900	445920350	25750	25750	25750	25750	0
43	20240624	202800	445920350	25750	25750	25750	25750	0
44	20240624	202700	445920350	25750	25750	25750	25750	0
45	20240624	202600	445920350	25750	25750	25750	25750	0
46	20240624	202500	445920350	25750	25750	25750	25750	0
47	20240624	202400	445920350	25750	25750	25750	25750	0
48	20240624	202300	445920350	25750	25750	25750	25750	0
49	20240624	202200	445920350	25750	25750	25750	25750	0
50	20240624	202100	445920350	25750	25750	25750	25750	0
51	20240624	202000	445920350	25750	25750	25750	25750	0
52	20240624	201900	445920350	25750	25750	25750	25750	0
53	20240624	201800	445920350	25750	25750	25750	25750	0
54	20240624	201700	445920350	25750	25750	25750	25750	0
55	20240624	201600	445920350	25750	25750	25750	25750	0
56	20240624	201500	445920350	25750	25750	25750	25750	0
57	20240624	201400	445920350	25750	25750	25750	25750	0
58	20240624	201300	445920350	25750	25750	25750	25750	0
59	20240624	201200	445920350	25750	25750	25750	25750	0
60	20240624	201100	445920350	25750	25750	25750	25750	0
61	20240624	201000	445920350	25750	25750	25750	25750	0
62	20240624	200900	445920350	25750	25750	25750	25750	120
63	20240624	200800	445920350	25750	25750	25750	25750	0
64	20240624	200700	445920350	25750	25750	25750	25750	0
65	20240624	200600	445920350	25750	25750	25750	25750	0
66	20240624	200500	445920350	25750	25750	25750	25750	0
67	20240624	200400	445920350	25750	25750	25750	25750	0
68	20240624	200300	445920350	25750	25750	25750	25750	0
69	20240624	200200	445920350	25750	25750	25750	25750	0
70	20240624	200100	445920350	25750	25750	25750	25750	0
71	20240624	200000	445920350	25750	25750	25750	25750	0
72	20240624	195900	445920350	25750	25750	25750	25750	0
73	20240624	195800	445920350	25750	25750	25750	25750	0
74	20240624	195700	445920350	25750	25750	25750	25750	0
75	20240624	195600	445920350	25750	25750	25750	25750	0
76	20240624	195500	445920350	25750	25750	25750	25750	0
77	20240624	195400	445920350	25750	25750	25750	25750	0
78	20240624	195300	445920350	25750	25750	25750	25750	0
79	20240624	195200	445920350	25750	25750	25750	25750	0
80	20240624	195100	445920350	25750	25750	25750	25750	0
81	20240624	195000	445920350	25750	25750	25750	25750	0
82	20240624	194900	445920350	25750	25750	25750	25750	0
83	20240624	194800	445920350	25750	25750	25750	25750	0
84	20240624	194700	445920350	25750	25750	25750	25750	0
85	20240624	194600	445920350	25750	25750	25750	25750	0
86	20240624	194500	445920350	25750	25750	25750	25750	0
87	20240624	194400	445920350	25750	25750	25750	25750	0
88	20240624	194300	445920350	25750	25750	25750	25750	0
89	20240624	194200	445920350	25750	25750	25750	25750	0
90	20240624	194100	445920350	25750	25750	25750	25750	0
91	20240624	194000	445920350	25750	25750	25750	25750	0
92	20240624	193900	445920350	25750	25750	25750	25750	120
93	20240624	193800	445920350	25750	25750	25750	25750	0
94	20240624	193700	445920350	25750	25750	25750	25750	0
95	20240624	193600	445920350	25750	25750	25750	25750	0
96	20240624	193500	445920350	25750	25750	25750	25750	0
97	20240624	193400	445920350	25750	25750	25750	25750	0
98	20240624	193300	445920350	25750	25750	25750	25750	0
99	20240624	193200	445920350	25750	25750	25750	25750	0
100	20240624	193100	445920350	25750	25750	25750	25750	0
101	20240624	193000	445920350	25750	25750	25750	25750	0
102	20240624	192900	445920350	25750	25750	25750	25750	0
103	20240624	192800	445920350	25750	25750	25750	25750	0
104	20240624	192700	445920350	25750	25750	25750	25750	0
105	20240624	192600	445920350	25750	25750	25750	25750	0
106	20240624	192500	445920350	25750	25750	25750	25750	0
107	20240624	192400	445920350	25750	25750	25750	25750	0
108	20240624	192300	445920350	25750	25750	25750	25750	0
109	20240624	192200	445920350	25750	25750	25750	25750	0
110	20240624	192100	445920350	25750	25750	25750	25750	0
111	20240624	192000	445920350	25750	25750	25750	25750	0
112	20240624	191900	445920350	25750	25750	25750	25750	0
113	20240624	191800	445920350	25750	25750	25750	25750	0
114	20240624	191700	445920350	25750	25750	25750	25750	0
115	20240624	191600	445920350	25750	25750	25750	25750	0
116	20240624	191500	445920350	25750	25750	25750	25750	0
117	20240624	191400	445920350	25750	25750	25750	25750	0
118	20240624	191300	445920350	25750	25750	25750	25750	0
119	20240624	191200	445920350	25750	25750	25750	25750	0
120	20240624	191100	445920350	25750	25750	25750	25750	0
121	20240624	191000	445920350	25750	25750	25750	25750	0
122	20240624	190900	445920350	25750	25750	25750	25750	120
123	20240624	190800	445920350	25750	25750	25750	25750	0
124	20240624	190700	445920350	25750	25750	25750	25750	0
125	20240624	190600	445920350	25750	25750	25750	25750	0
126	20240624	190500	445920350	25750	25750	25750	25750	0
127	20240624	190400	445920350	25750	25750	25750	25750	0
128	20240624	190300	445920350	25750	25750	25750	25750	0
129	20240624	190200	445920350	25750	25750	25750	25750	0
130	20240624	190100	445920350	25750	25750	25750	25750	0
131	20240624	190000	445920350	25750	25750	25750	25750	0
132	20240624	185900	445920350	25750	25750	25750	25750	0
133	20240624	185800	445920350	25750	25750	25750	25750	0
134	20240624	185700	445920350	25750	25750	25750	25750	0
135	20240624	185600	445920350	25750	25750	25750	25750	0
136	20240624	185500	445920350	25750	25750	25750	25750	0
137	20240624	185400	445920350	25750	25750	25750	25750	0
138	20240624	185300	445920350	25750	25750	25750	25750	0
139	20240624	185200	445920350	25750	25750	25750	25750	0
140	20240624	185100	445920350	25750	25750	25750	25750	0
141	20240624	185000	445920350	25750	25750	25750	25750	0
142	20240624	184900	445920350	25750	25750	25750	25750	0
143	20240624	184800	445920350	25750	25750	25750	25750	0
144	20240624	184700	445920350	25750	25750	25750	25750	0
145	20240624	184600	445920350	25750	25750	25750	25750	0
146	20240624	184500	445920350	25750	25750	25750	25750	0
147	20240624	184400	445920350	25750	25750	25750	25750	0
148	20240624	184300	445920350	25750	25750	25750	25750	0
149	20240624	184200	445920350	25750	25750	25750	25750	0
150	20240624	184100	445920350	25750	25750	25750	25750	0
151	20240624	184000	445920350	25750	25750	25750	25750	0
152	20240624	183900	445920350	25750	25750	25750	25750	120
153	20240624	183800	445920350	25750	25750	25750	25750	0
154	20240624	183700	445920350	25750	25750	25750	25750	0
155	20240624	183600	445920350	25750	25750	25750	25750	0
156	20240624	183500	445920350	25750	25750	25750	25750	0
157	20240624	183400	445920350	25750	25750	25750	25750	0
158	20240624	183300	445920350	25750	25750	25750	25750	0
159	20240624	183200	445920350	25750	25750	25750	25750	0
160	20240624	183100	445920350	25750	25750	25750	25750	0
161	20240624	183000	445920350	25750	25750	25750	25750	0
162	20240624	182900	445920350	25750	25750	25750	25750	0
163	20240624	182800	445920350	25750	25750	25750	25750	0
164	20240624	182700	445920350	25750	25750	25750	25750	0
165	20240624	182600	445920350	25750	25750	25750	25750	0
166	20240624	182500	445920350	25750	25750	25750	25750	0
167	20240624	182400	445920350	25750	25750	25750	25750	0
168	20240624	182300	445920350	25750	25750	25750	25750	0
169	20240624	182200	445920350	25750	25750	25750	25750	0
170	20240624	182100	445920350	25750	25750	25750	25750	0
171	20240624	182000	445920350	25750	25750	25750	25750	0
172	20240624	181900	445920350	25750	25750	25750	25750	0
173	20240624	181800	445920350	25750	25750	25750	25750	0
174	20240624	181700	445920350	25750	25750	25750	25750	0
175	20240624	181600	445920350	25750	25750	25750	25750	0
176	20240624	181500	445920350	25750	25750	25750	25750	0
177	20240624	181400	445920350	25750	25750	25750	25750	0
178	20240624	181300	445920350	25750	25750	25750	25750	0
179	20240624	181200	445920350	25750	25750	25750	25750	0
180	20240624	181100	445920350	25750	25750	25750	25750	0
181	20240624	181000	445920350	25750	25750	25750	25750	0
182	20240624	180900	445920350	25750	25750	25750	25750	120
183	20240624	180800	445920350	25750	25750	25750	25750	0
184	20240624	180700	445920350	25750	25750	25750	25750	0
185	20240624	180600	445920350	25750	25750	25750	25750	0
186	20240624	180500	445920350	25750	25750	25750	25750	0
187	20240624	180400	445920350	25750	25750	25750	25750	0
188	20240624	180300	445920350	25750	25750	25750	25750	0
189	20240624	180200	445920350	25750	25750	25750	25750	0
190	20240624	180100	445920350	25750	25750	25750	25750	0
191	20240624	180000	445920350	25750	25750	25750	25750	0
192	20240624	175900	445920350	25750	25750	25750	25750	0
193	20240624	175800	445920350	25750	25750	25750	25750	0
194	20240624	175700	445920350	25750	25750	25750	25750	0
195	20240624	175600	445920350	25750	25750	25750	25750	0
196	20240624	175500	445920350	25750	25750	25750	25750	0
197	20240624	175400	445920350	25750	25750	25750	25750	0
198	20240624	175300	445920350	25750	25750	25750	25750	0
199	20240624	175200	445920350	25750	25750	25750	25750	0
200	20240624	175100	445920350	25750	25750	25750	25750	0
201	20240624	175000	445920350	25750	25750	25750	25750	0
202	20240624	174900	445920350	25750	25750	25750	25750	0
203	20240624	174800	445920350	25750	25750	25750	25750	0
204	20240624	174700	445920350	25750	25750	25750	25750	0
205	20240624	174600	445920350	25750	25750	25750	25750	0
206	20240624	174500	445920350	25750	25750	25750	25750	0
207	20240624	174400	445920350	25750	25750	25750	25750	0
208	20240624	174300	445920350	25750	25750	25750	25750	0
209	20240624	174200	445920350	25750	25750	25750	25750	0
210	20240624	174100	445920350	25750	25750	25750	25750	0
211	20240624	174000	445920350	25750	25750	25750	25750	0
212	20240624	173900	445920350	25750	25750	25750	25750	120
213	20240624	173800	445920350	25750	25750	25750	25750	0
214	20240624	173700	445920350	25750	25750	25750	25750	0
215	20240624	173600	445920350	25750	25750	25750	25750	0
216	20240624	173500	445920350	25750	25750	25750	25750	0
217	20240624	173400	445920350	25750	25750	25750	25750	0
218	20240624	173300	445920350	25750	25750	25750	25750	0
219	20240624	173200	445920350	25750	25750	25750	25750	0
220	20240624	173100	445920350	25750	25750	25750	25750	0
221	20240624	173000	445920350	25750	25750	25750	25750	0
222	20240624	172900	445920350	25750	25750	25750	25750	0
223	20240624	172800	445920350	25750	25750	25750	25750	0
224	20240624	172700	445920350	25750	25750	25750	25750	0
225	20240624	172600	445920350	25750	25750	25750	25750	0
226	20240624	172500	445920350	25750	25750	25750	25750	0
227	20240624	172400	445920350	25750	25750	25750	25750	0
228	20240624	172300	445920350	25750	25750	25750	25750	0
229	20240624	172200	445920350	25750	25750	25750	25750	0
230	20240624	172100	445920350	25750	25750	25750	25750	0
231	20240624	172000	445920350	25750	25750	25750	25750	0
232	20240624	171900	445920350	25750	25750	25750	25750	0
233	20240624	171800	445920350	25750	25750	25750	25750	0
234	20240624	171700	445920350	25750	25750	25750	25750	0
235	20240624	171600	445920350	25750	25750	25750	25750	0
236	20240624	171500	445920350	25750	25750	25750	25750	0
237	20240624	171400	445920350	25750	25750	25750	25750	0
238	20240624	171300	445920350	25750	25750	25750	25750	0
239	20240624	171200	445920350	25750	25750	25750	25750	0
240	20240624	171100	445920350	25750	25750	25750	25750	0
241	20240624	171000	445920350	25750	25750	25750	25750	0
242	20240624	170900	445920350	25750	25750	25750	25750	120
243	20240624	170800	445920350	25750	25750	25750	25750	0
244	20240624	170700	445920350	25750	25750	25750	25750	0
245	20240624	170600	445920350	25750	25750	25750	25750	0
246	20240624	170500	445920350	25750	25750	25750	25750	0
247	20240624	170400	445920350	25750	25750	25750	25750	0
248	20240624	170300	445920350	25750	25750	25750	25750	0
249	20240624	170200	445920350	25750	25750	25750	25750	0
250	20240624	170100	445920350	25750	25750	25750	25750	0
251	20240624	170000	445920350	25750	25750	25750	25750	0
252	20240624	165900	445920350	25750	25750	25750	25750	0
253	20240624	165800	445920350	25750	25750	25750	25750	0
254	20240624	165700	445920350	25750	25750	25750	25750	0
255	20240624	165600	445920350	25750	25750	25750	25750	0
256	20240624	165500	445920350	25750	25750	25750	25750	0
257	20240624	165400	445920350	25750	25750	25750	25750	0
258	20240624	165300	445920350	25750	25750	25750	25750	0
259	20240624	165200	445920350	25750	25750	25750	25750	0
260	20240624	165100	445920350	25750	25750	25750	25750	0
261	20240624	165000	445920350	25750	25750	25750	25750	0
262	20240624	164900	445920350	25750	25750	25750	25750	0
263	20240624	164800	445920350	25750	25750	25750	25750	0
264	20240624	164700	445920350	25750	25750	25750	25750	0
265	20240624	164600	445920350	25750	25750	25750	25750	0
266	20240624	164500	445920350	25750	25750	25750	25750	0
267	20240624	164400	445920350	25750	25750	25750	25750	0
268	20240624	164300	445920350	25750	25750	25750	25750	0
269	20240624	164200	445920350	25750	25750	25750	25750	0
270	20240624	164100	445920350	25750	25750	25750	25750	0
271	20240624	164000	445920350	25750	25750	25750	25750	0
272	20240624	163900	445920350	25750	25750	25750	25750	120
273	20240624	163800	445920350	25750	25750	25750	25750	0
274	20240624	163700	445920350	25750	25750	25750	25750	0
275	20240624	163600	445920350	25750	25750	25750	25750	0
276	20240624	163500	445920350	25750	25750	25750	25750	0
277	20240624	163400	445920350	25750	25750	25750	25750	0
278	20240624	163300	445920350	25750	25750	25750	25750	0
279	20240624	163200	445920350	25750	25750	25750	25750	0
280	20240624	163100	445920350	25750	25750	25750	25750	0
281	20240624	163000	445920350	25750	25750	25750	25750	0
282	20240624	162900	445920350	25750	25750	25750	25750	0
283	20240624	162800	445920350	25750	25750	25750	25750	0
284	20240624	162700	445920350	25750	25750	25750	25750	0
285	20240624	162600	445920350	25750	25750	25750	25750	0
286	20240624	162500	445920350	25750	25750	25750	25750	0
287	20240624	162400	445920350	25750	25750	25750	25750	0
288	20240624	162300	445920350	25750	25750	25750	25750	0
289	20240624	162200	445920350	25750	25750	25750	25750	0
290	20240624	162100	445920350	25750	25750	25750	25750	0
291	20240624	162000	445920350	25750	25750	25750	25750	0
292	20240624	161900	445920350	25750	25750	25750	25750	0
293	20240624	161800	445920350	25750	25750	25750	25750	0
294	20240624	161700	445920350	25750	25750	25750	25750	0
295	20240624	161600	445920350	25750	25750	25750	25750	0
296	20240624	161500	445920350	25750	25750	25750	25750	0
297	20240624	161400	445920350	25750	25750	25750	25750	0
298	20240624	161300	445920350	25750	25750	25750	25750	0
299	20240624	161200	445920350	25750	25750	25750	25750	0
300	20240624	161100	445920350	25750	25750	25750	25750	0
301	20240624	161000	445920350	25750	25750	25750	25750	0
302	20240624	160900	445920350	25750	25750	25750	25750	120
303	20240624	160800	445920350	25750	25750	25750	25750	0
304	20240624	160700	445920350	25750	25750	25750	25750	0
305	20240624	160600	445920350	25750	25750	25750	25750	0
306	20240624	160500	445920350	25750	25750	25750	25750	0
307	20240624	160400	445920350	25750	25750	25750	25750	0
308	20240624	160300	445920350	25750	25750	25750	25750	0
309	20240624	160200	445920350	25750	25750	25750	25750	0
310	20240624	160100	445920350	25750	25750	25750	25750	0
311	20240624	160000	445920350	25750	25750	25750	25750	0
312	20240624	155900	445920350	25750	25750	25750	25750	0
313	20240624	155800	445920350	25750	25750	25750	25750	0
314	20240624	155700	445920350	25750	25750	25750	25750	0
315	20240624	155600	445920350	25750	25750	25750	25750	0
316	20240624	155500	445920350	25750	25750	25750	25750	0
317	20240624	155400	445920350	25750	25750	25750	25750	0
318	20240624	155300	445920350	25750	25750	25750	25750	0
319	20240624	155200	445920350	25750	25750	25750	25750	0
320	20240624	155100	445920350	25750	25750	25750	25750	0
321	20240624	155000	445920350	25750	25750	25750	25750	0
322	20240624	154900	445920350	25750	25750	25750	25750	0
323	20240624	154800	445920350	25750	25750	25750	25750	0
324	20240624	154700	445920350	25750	25750	25750	25750	0
325	20240624	154600	445920350	25750	25750	25750	25750	0
326	20240624	154500	445920350	25750	25750	25750	25750	0
327	20240624	154400	445920350	25750	25750	25750	25750	0
328	20240624	154300	445920350	25750	25750	25750	25750	0
329	20240624	154200	445920350	25750	25750	25750	25750	0
330	20240624	154100	445920350	25750	25750	25750	25750	0
331	20240624	154000	445920350	25750	25750	25750	25750	0
332	20240624	153900	445920350	25750	25750	25750	25750	120
333	20240624	153800	445920350	25750	25750	25750	25750	0
334	20240624	153700	445920350	25750	25750	25750	25750	0
335	20240624	153600	445920350	25750	25750	25750	25750	0
336	20240624	153500	445920350	25750	25750	25750	25750	0
337	20240624	153400	445920350	25750	25750	25750	25750	0
338	20240624	153300	445920350	25750	25750	25750	25750	0
339	20240624	153200	445920350	25750	25750	25750	25750	0
340	20240624	153100	445920350	25750	25750	25750	25750	0
341	20240624	153000	445920350	25750	25750	25750	25750	120
342	20240624	152900	442830350	25750	25750	25750	25750	0
343	20240624	152800	442830350	25750	25750	25750	25750	0
344	20240624	152700	442830350	25750	25750	25750	25750	0
345	20240624	152600	442830350	25750	25750	25750	25750	0
346	20240624	152500	442830350	25750	25750	25750	25750	0
347	20240624	152400	442830350	25750	25750	25750	25750	0
348	20240624	152300	442830350	25750	25750	25750	25750	0
349	20240624	152200	442830350	25750	25750	25750	25750	0
350	20240624	152100	442830350	25750	25750	25750	25750	0
351	20240624	152000	442830350	25750	25750	25750	25750	0
352	20240624	151900	442830350	25750	25750	25750	25750	5
353	20240624	151800	442701600	25800	25800	25800	25800	6
354	20240624	151700	442546800	25650	25750	25750	25650	194
355	20240624	151600	437563200	25750	25750	25750	25750	36
356	20240624	151500	436636200	25800	25800	25800	25800	0
357	20240624	151400	436636200	25800	25800	25800	25800	20
358	20240624	151300	436120200	25800	25800	25800	25800	2
359	20240624	151200	436068600	25800	25800	25800	25800	10
360	20240624	151100	435810600	25800	25800	25800	25800	10
361	20240624	151000	435552600	25800	25750	25800	25750	70
362	20240624	150900	433749450	25650	25650	25650	25650	0
363	20240624	150800	433749450	25650	25650	25650	25650	0
364	20240624	150700	433749450	25650	25650	25700	25650	14
365	20240624	150600	433389850	25700	25700	25700	25700	4
366	20240624	150500	433287050	25850	25750	25850	25750	2
367	20240624	150400	433235450	25700	25700	25700	25700	0
368	20240624	150300	433235450	25700	25700	25700	25700	1
369	20240624	150200	433209750	25700	25750	25750	25700	98
370	20240624	150100	430688650	25750	25750	25750	25750	0
371	20240624	150000	430688650	25750	25750	25750	25750	1
372	20240624	145900	430662900	25750	25750	25750	25750	0
373	20240624	145800	430662900	25750	25800	25800	25750	100
374	20240624	145700	428086900	25750	25750	25750	25750	0
375	20240624	145600	428086900	25750	25750	25750	25750	0
376	20240624	145500	428086900	25750	25750	25750	25750	18
377	20240624	145400	427623400	25750	25750	25750	25750	1
378	20240624	145300	427597650	25750	25750	25750	25750	5
379	20240624	145200	427468900	25750	25800	25800	25750	300
380	20240624	145100	419730900	25800	25800	25800	25800	0
381	20240624	145000	419730900	25800	25850	25850	25800	410
382	20240624	144900	409147100	25850	25850	25850	25850	0
383	20240624	144800	409147100	25850	25850	25850	25850	124
384	20240624	144700	405941700	25900	25900	25900	25900	0
385	20240624	144600	405941700	25900	25900	25900	25900	45
386	20240624	144500	404776200	25900	25900	25900	25900	0
387	20240624	144400	404776200	25900	25900	25900	25900	0
388	20240624	144300	404776200	25900	25900	25900	25900	0
389	20240624	144200	404776200	25900	25900	25900	25900	10
390	20240624	144100	404517200	25900	25900	25900	25900	45
391	20240624	144000	403351700	25900	25900	25900	25900	0
392	20240624	143900	403351700	25900	25900	25900	25900	107
393	20240624	143800	400580400	25900	25900	25900	25900	30
394	20240624	143700	399803400	25950	25950	25950	25950	100
395	20240624	143600	397208400	25950	25950	25950	25950	0
396	20240624	143500	397208400	25950	25950	25950	25950	0
397	20240624	143400	397208400	25950	25950	25950	25950	0
398	20240624	143300	397208400	25950	25950	25950	25950	0
399	20240624	143200	397208400	25950	25950	25950	25950	0
400	20240624	143100	397208400	25950	25950	25950	25950	0
401	20240624	143000	397208400	25950	25950	25950	25950	0
402	20240624	142900	397208400	25950	25950	25950	25950	1
403	20240624	142800	397182450	25900	25900	25900	25900	0
404	20240624	142700	397182450	25900	25900	25900	25900	0
405	20240624	142600	397182450	25900	25900	25900	25900	0
406	20240624	142500	397182450	25900	25900	25900	25900	1
407	20240624	142400	397156550	25900	25900	25900	25900	6
408	20240624	142300	397001150	25900	25900	25900	25900	14
409	20240624	142200	396638550	25850	25850	25850	25850	0
410	20240624	142100	396638550	25850	25850	25850	25850	20
411	20240624	142000	396121550	25900	25900	25900	25900	12
412	20240624	141900	395810750	25850	25850	25850	25850	10
413	20240624	141800	395552250	25850	25850	25850	25850	0
414	20240624	141700	395552250	25850	25850	25850	25850	0
415	20240624	141600	395552250	25850	25850	25850	25850	0
416	20240624	141500	395552250	25850	25850	25850	25850	0
417	20240624	141400	395552250	25850	25900	25900	25850	62
418	20240624	141300	393948950	25900	25900	25900	25900	47
419	20240624	141200	392731650	25900	25900	25900	25900	15
420	20240624	141100	392343150	25900	25900	25900	25900	0
421	20240624	141000	392343150	25900	25900	25900	25900	0
422	20240624	140900	392343150	25900	25900	25900	25900	5
423	20240624	140800	392213650	25900	25900	25900	25900	12
424	20240624	140700	391902850	25900	25900	25900	25900	2
425	20240624	140600	391851050	25950	25950	25950	25950	0
426	20240624	140500	391851050	25950	25950	25950	25950	0
427	20240624	140400	391851050	25950	25950	25950	25950	0
428	20240624	140300	391851050	25950	25950	25950	25950	0
429	20240624	140200	391851050	25950	25950	25950	25950	5
430	20240624	140100	391721300	25950	25950	25950	25950	1
431	20240624	140000	391695350	25950	25950	25950	25950	0
432	20240624	135900	391695350	25950	25950	25950	25950	0
433	20240624	135800	391695350	25950	25950	25950	25950	0
434	20240624	135700	391695350	25950	25850	25950	25850	61
435	20240624	135600	390117000	25850	25850	25850	25850	16
436	20240624	135500	389703400	25850	25850	25850	25850	77
437	20240624	135400	387712950	25900	25900	25900	25900	18
438	20240624	135300	387246750	25900	25900	25900	25900	3
439	20240624	135200	387169050	25900	25950	25950	25900	6
440	20240624	135100	387013600	25900	25900	25900	25900	3
441	20240624	135000	386935900	25900	25900	25900	25900	0
442	20240624	134900	386935900	25900	25850	25900	25850	23
443	20240624	134800	386340700	25850	25850	25850	25850	2
444	20240624	134700	386289000	25900	25900	25900	25900	0
445	20240624	134600	386289000	25900	25900	25900	25900	10
446	20240624	134500	386030000	25900	25900	25900	25900	15
447	20240624	134400	385641500	25900	25900	25900	25900	0
448	20240624	134300	385641500	25900	25900	25900	25900	5
449	20240624	134200	385512000	25900	25900	25900	25900	0
450	20240624	134100	385512000	25900	25900	25900	25900	0
451	20240624	134000	385512000	25900	25900	25900	25900	0
452	20240624	133900	385512000	25900	25900	25900	25900	23
453	20240624	133800	384916300	25900	25900	25900	25900	0
454	20240624	133700	384916300	25900	25900	25900	25900	4
455	20240624	133600	384812700	25850	25900	25900	25850	6
456	20240624	133500	384657450	25850	25850	25850	25850	0
457	20240624	133400	384657450	25850	25850	25850	25850	1
458	20240624	133300	384631600	25850	25850	25850	25850	0
459	20240624	133200	384631600	25850	25850	25850	25850	0
460	20240624	133100	384631600	25850	25850	25850	25850	0
461	20240624	133000	384631600	25850	25850	25850	25850	3
462	20240624	132900	384554050	25900	25900	25900	25900	1
463	20240624	132800	384528150	25850	25900	25900	25850	9
464	20240624	132700	384295450	25900	25900	25900	25900	0
465	20240624	132600	384295450	25900	25900	25900	25900	0
466	20240624	132500	384295450	25900	25900	25900	25900	6
467	20240624	132400	384140050	25900	25900	25900	25900	9
468	20240624	132300	383906950	25900	25900	25900	25900	5
469	20240624	132200	383777450	25850	25900	25900	25850	8
470	20240624	132100	383570550	25850	25850	25850	25850	0
471	20240624	132000	383570550	25850	25850	25850	25850	0
472	20240624	131900	383570550	25850	25850	25850	25850	26
473	20240624	131800	382898450	25850	25900	25900	25850	108
474	20240624	131700	380101300	25950	26000	26000	25950	403
475	20240624	131600	369632900	26050	26050	26050	26050	0
476	20240624	131500	369632900	26050	26050	26050	26050	0
477	20240624	131400	369632900	26050	26000	26050	26000	295
478	20240624	131300	361948400	25950	26000	26000	25950	86
479	20240624	131200	359712900	26000	26000	26000	26000	0
480	20240624	131100	359712900	26000	26000	26000	26000	1
481	20240624	131000	359686900	26000	26000	26000	26000	27
482	20240624	130900	358984900	26050	26050	26050	26050	0
483	20240624	130800	358984900	26050	26050	26050	26050	1
484	20240624	130700	358958850	26000	26000	26000	26000	23
485	20240624	130600	358360850	25950	25950	25950	25950	30
486	20240624	130500	357582350	26050	26050	26050	26050	26
487	20240624	130400	356905050	26050	25950	26050	25950	12
488	20240624	130300	356593450	26050	26050	26050	26050	16
489	20240624	130200	356176650	26050	26000	26050	26000	340
490	20240624	130100	347333700	26000	26000	26000	26000	105
491	20240624	130000	344603700	26000	26000	26000	26000	10
492	20240624	125900	344343700	26000	26000	26000	26000	789
493	20240624	125800	323829700	26000	25950	26000	25950	15
494	20240624	125700	323439900	26000	26000	26000	26000	9
495	20240624	125600	323205900	26000	26000	26000	26000	32
496	20240624	125500	322373900	26000	26000	26000	26000	0
497	20240624	125400	322373900	26000	26000	26000	26000	105
498	20240624	125300	319643900	25950	25950	25950	25950	141
499	20240624	125200	315984950	25950	25950	25950	25950	78
500	20240624	125100	313960850	25950	25950	25950	25950	100
501	20240624	125000	311365850	26000	26000	26000	26000	10
502	20240624	124900	311105850	26000	25900	26000	25850	638
503	20240624	124800	294537350	25900	25900	25900	25900	0
504	20240624	124700	294537350	25900	25850	25900	25850	24
505	20240624	124600	293915900	25950	25950	25950	25950	1
506	20240624	124500	293889950	25900	25850	25900	25850	946
507	20240624	124400	269430900	25800	25800	25800	25800	1114
508	20240624	124300	240689700	25750	25750	25750	25750	0
509	20240624	124200	240689700	25750	25750	25750	25750	6
510	20240624	124100	240535200	25750	25700	25750	25700	315
511	20240624	124000	232424550	25700	25650	25700	25650	914
512	20240624	123900	208935500	25700	25700	25700	25700	0
513	20240624	123800	208935500	25700	25700	25700	25700	0
514	20240624	123700	208935500	25700	25700	25700	25700	0
515	20240624	123600	208935500	25700	25700	25700	25700	0
516	20240624	123500	208935500	25700	25700	25700	25700	0
517	20240624	123400	208935500	25700	25700	25700	25700	0
518	20240624	123300	208935500	25700	25700	25700	25700	0
519	20240624	123200	208935500	25700	25700	25700	25700	0
520	20240624	123100	208935500	25700	25700	25700	25700	0
521	20240624	123000	208935500	25700	25700	25700	25700	0
522	20240624	122900	208935500	25700	25700	25700	25700	20
523	20240624	122800	208421500	25700	25700	25700	25700	2
524	20240624	122700	208370100	25700	25700	25700	25700	5
525	20240624	122600	208241600	25700	25650	25700	25650	6
526	20240624	122500	208087650	25650	25650	25650	25650	5
527	20240624	122400	207959400	25650	25650	25650	25650	0
528	20240624	122300	207959400	25650	25650	25650	25650	0
529	20240624	122200	207959400	25650	25650	25650	25650	0
530	20240624	122100	207959400	25650	25650	25650	25650	5
531	20240624	122000	207831150	25700	25700	25700	25700	0
532	20240624	121900	207831150	25700	25700	25700	25700	0
533	20240624	121800	207831150	25700	25650	25700	25650	11
534	20240624	121700	207548950	25700	25700	25700	25700	0
535	20240624	121600	207548950	25700	25700	25700	25700	0
536	20240624	121500	207548950	25700	25700	25700	25700	0
537	20240624	121400	207548950	25700	25700	25700	25700	0
538	20240624	121300	207548950	25700	25700	25700	25700	0
539	20240624	121200	207548950	25700	25700	25700	25700	0
540	20240624	121100	207548950	25700	25700	25700	25700	0
541	20240624	121000	207548950	25700	25700	25700	25700	0
542	20240624	120900	207548950	25700	25700	25700	25700	0
543	20240624	120800	207548950	25700	25700	25700	25700	0
544	20240624	120700	207548950	25700	25700	25700	25700	0
545	20240624	120600	207548950	25700	25600	25700	25600	101
546	20240624	120500	204963250	25700	25700	25700	25700	0
547	20240624	120400	204963250	25700	25700	25700	25700	0
548	20240624	120300	204963250	25700	25700	25700	25700	0
549	20240624	120200	204963250	25700	25600	25700	25600	19
550	20240624	120100	204476750	25700	25700	25700	25700	0
551	20240624	120000	204476750	25700	25700	25700	25700	1
552	20240624	115900	204451050	25600	25700	25700	25600	146
553	20240624	115800	200698950	25700	25650	25700	25650	11
554	20240624	115700	200416300	25700	25700	25700	25700	0
555	20240624	115600	200416300	25700	25700	25700	25700	4
556	20240624	115500	200313500	25700	25700	25700	25700	0
557	20240624	115400	200313500	25700	25700	25700	25700	0
558	20240624	115300	200313500	25700	25700	25700	25700	0
559	20240624	115200	200313500	25700	25700	25700	25700	30
560	20240624	115100	199542500	25700	25700	25700	25700	1
561	20240624	115000	199516800	25650	25650	25650	25650	100
562	20240624	114900	196951800	25700	25650	25700	25650	24
563	20240624	114800	196335200	25700	25700	25700	25700	0
564	20240624	114700	196335200	25700	25700	25700	25700	0
565	20240624	114600	196335200	25700	25700	25700	25700	0
566	20240624	114500	196335200	25700	25700	25700	25700	7
567	20240624	114400	196155300	25700	25700	25700	25700	0
568	20240624	114300	196155300	25700	25550	25700	25550	7
569	20240624	114200	195976300	25700	25700	25700	25700	0
570	20240624	114100	195976300	25700	25700	25700	25700	0
571	20240624	114000	195976300	25700	25700	25700	25700	1
572	20240624	113900	195950600	25700	25700	25700	25700	0
573	20240624	113800	195950600	25700	25700	25700	25700	1
574	20240624	113700	195924900	25700	25500	25700	25500	513
575	20240624	113600	182842600	25550	25550	25700	25550	19
576	20240624	113500	182356700	25550	25700	25700	25550	3
577	20240624	113400	182279900	25650	25650	25650	25650	1
578	20240624	113300	182254250	25550	25600	25600	25550	2
579	20240624	113200	182203100	25700	25700	25700	25700	0
580	20240624	113100	182203100	25700	25700	25700	25700	0
581	20240624	113000	182203100	25700	25700	25700	25700	0
582	20240624	112900	182203100	25700	25700	25700	25700	6
583	20240624	112800	182048900	25700	25700	25700	25700	0
584	20240624	112700	182048900	25700	25700	25700	25700	10
585	20240624	112600	181791900	25700	25700	25700	25700	0
586	20240624	112500	181791900	25700	25700	25700	25700	17
587	20240624	112400	181355000	25700	25700	25700	25700	0
588	20240624	112300	181355000	25700	25700	25700	25700	0
589	20240624	112200	181355000	25700	25650	25700	25650	35
590	20240624	112100	180457200	25650	25650	25650	25650	0
591	20240624	112000	180457200	25650	25650	25650	25650	10
592	20240624	111900	180200700	25650	25650	25650	25650	10
593	20240624	111800	179944200	25650	25650	25650	25650	0
594	20240624	111700	179944200	25650	25650	25650	25650	2
595	20240624	111600	179892900	25650	25650	25650	25650	0
596	20240624	111500	179892900	25650	25650	25650	25650	37
597	20240624	111400	178943850	25650	25600	25650	25600	91
598	20240624	111300	176614200	25650	25650	25650	25650	0
599	20240624	111200	176614200	25650	25500	25650	25500	251
600	20240624	111100	170213550	25500	25500	25500	25500	1
601	20240624	111000	170188050	25650	25650	25650	25650	0
602	20240624	110900	170188050	25650	25650	25650	25650	4
603	20240624	110800	170085450	25700	25700	25700	25700	0
604	20240624	110700	170085450	25700	25700	25700	25700	1
605	20240624	110600	170059750	25500	25500	25500	25500	1
606	20240624	110500	170034250	25700	25700	25700	25700	50
607	20240624	110400	168749250	25700	25650	25700	25650	129
608	20240624	110300	165438450	25650	25650	25650	25650	0
609	20240624	110200	165438450	25650	25650	25650	25650	1
610	20240624	110100	165412800	25500	25550	25550	25500	50
611	20240624	110000	164137400	25550	25550	25550	25550	8
612	20240624	105900	163933000	25700	25700	25700	25700	0
613	20240624	105800	163933000	25700	25700	25700	25700	0
614	20240624	105700	163933000	25700	25700	25700	25700	0
615	20240624	105600	163933000	25700	25700	25700	25700	0
616	20240624	105500	163933000	25700	25650	25700	25650	26
617	20240624	105400	163266050	25650	25650	25650	25650	1
618	20240624	105300	163240400	25550	25550	25550	25550	9
619	20240624	105200	163010450	25550	25550	25550	25550	1
620	20240624	105100	162984900	25550	25550	25550	25550	0
621	20240624	105000	162984900	25550	25600	25600	25550	34
622	20240624	104900	162115000	25550	25550	25550	25550	0
623	20240624	104800	162115000	25550	25600	25600	25550	257
624	20240624	104700	155548500	25700	25700	25700	25700	0
625	20240624	104600	155548500	25700	25600	25700	25600	2
626	20240624	104500	155497200	25600	25600	25600	25600	1
627	20240624	104400	155471600	25600	25650	25650	25600	72
628	20240624	104300	153625500	25750	25750	25750	25750	10
629	20240624	104200	153368000	25750	25750	25750	25750	0
630	20240624	104100	153368000	25750	25750	25750	25750	75
631	20240624	104000	151436750	25750	25750	25750	25750	11
632	20240624	103900	151153500	25750	25700	25750	25700	2
633	20240624	103800	151102050	25700	25700	25700	25700	23
634	20240624	103700	150510950	25750	25750	25750	25750	2
635	20240624	103600	150459450	25750	25750	25750	25750	0
636	20240624	103500	150459450	25750	25700	25750	25700	4
637	20240624	103400	150356600	25650	25600	25650	25600	3
638	20240624	103300	150279700	25800	25800	25800	25800	0
639	20240624	103200	150279700	25800	25800	25800	25800	50
640	20240624	103100	148989700	25750	25550	25750	25550	1252
641	20240624	103000	116831800	25600	25600	25600	25600	0
642	20240624	102900	116831800	25600	25600	25600	25600	0
643	20240624	102800	116831800	25600	25600	25600	25600	0
644	20240624	102700	116831800	25600	25600	25600	25600	1
645	20240624	102600	116806200	25600	25600	25600	25600	1
646	20240624	102500	116780600	25550	25550	25550	25550	0
647	20240624	102400	116780600	25550	25600	25600	25550	172
648	20240624	102300	112378250	25600	25600	25600	25600	0
649	20240624	102200	112378250	25600	25600	25600	25600	20
650	20240624	102100	111866250	25600	25600	25600	25600	73
651	20240624	102000	109997450	25600	25600	25600	25600	0
652	20240624	101900	109997450	25600	25650	25650	25600	101
653	20240624	101800	107411800	25600	25600	25600	25600	14
654	20240624	101700	107053400	25650	25650	25650	25650	43
655	20240624	101600	105950450	25650	25650	25650	25650	0
656	20240624	101500	105950450	25650	25650	25650	25650	54
657	20240624	101400	104565350	25700	25700	25700	25700	10
658	20240624	101300	104308350	25700	25700	25700	25700	300
659	20240624	101200	96598350	25750	25700	25750	25700	17
660	20240624	101100	96161400	25700	25700	25700	25700	0
661	20240624	101000	96161400	25700	25650	25700	25650	342
662	20240624	100900	87372350	25700	25700	25700	25700	53
663	20240624	100800	86010250	25700	25700	25700	25700	50
664	20240624	100700	84725250	25700	25700	25700	25700	0
665	20240624	100600	84725250	25700	25700	25700	25700	0
666	20240624	100500	84725250	25700	25700	25700	25700	2
667	20240624	100400	84673850	25700	25700	25700	25700	5
668	20240624	100300	84545350	25700	25700	25700	25700	1
669	20240624	100200	84519650	25700	25700	25700	25700	1
670	20240624	100100	84493950	25700	25700	25700	25700	0
671	20240624	100000	84493950	25700	25700	25700	25700	2
672	20240624	095900	84442550	25650	25650	25700	25650	16
673	20240624	095800	84032100	25650	25650	25650	25650	0
674	20240624	095700	84032100	25650	25650	25650	25650	8
675	20240624	095600	83826900	25650	25650	25650	25650	0
676	20240624	095500	83826900	25650	25650	25650	25650	42
677	20240624	095400	82749600	25650	25650	25650	25650	99
678	20240624	095300	80210250	25650	25650	25650	25650	2
679	20240624	095200	80158950	25750	25750	25750	25750	0
680	20240624	095100	80158950	25750	25750	25750	25750	0
681	20240624	095000	80158950	25750	25750	25750	25700	24
682	20240624	094900	79541950	25750	25750	25750	25750	2
683	20240624	094800	79490450	25750	25650	25750	25650	6
684	20240624	094700	79336450	25750	25700	25750	25700	250
685	20240624	094600	72911100	25700	25650	25700	25650	12
686	20240624	094500	72603250	25700	25700	25700	25700	69
687	20240624	094400	70829950	25750	25700	25750	25700	51
688	20240624	094300	69519200	25750	25750	25750	25750	105
689	20240624	094200	66815450	25750	25700	25750	25700	99
690	20240624	094100	64271100	25700	25700	25700	25700	6
691	20240624	094000	64116900	25700	25700	25700	25700	0
692	20240624	093900	64116900	25700	25700	25700	25700	0
693	20240624	093800	64116900	25700	25600	25700	25600	301
694	20240624	093700	56381300	25700	25700	25750	25700	151
695	20240624	093600	52500550	25700	25600	25700	25600	21
696	20240624	093500	51962850	25700	25700	25700	25700	80
697	20240624	093400	49906850	25700	25700	25700	25700	0
698	20240624	093300	49906850	25700	25650	25700	25650	11
699	20240624	093200	49624650	25650	25650	25650	25650	1
700	20240624	093100	49599000	25700	25700	25700	25700	0
701	20240624	093000	49599000	25700	25700	25700	25600	12
702	20240624	092900	49291600	25600	25700	25700	25600	84
703	20240624	092800	47141100	25600	25700	25700	25600	141
704	20240624	092700	43531300	25600	25700	25700	25600	325
705	20240624	092600	35179400	25700	25700	25700	25700	210
706	20240624	092500	29782400	25700	25650	25700	25650	201
707	20240624	092400	24622000	25650	25650	25650	25650	3
708	20240624	092300	24545050	25650	25650	25650	25650	15
709	20240624	092200	24160300	25650	25650	25650	25600	10
710	20240624	092100	23903900	25650	25650	25650	25650	1
711	20240624	092000	23878250	25650	25650	25650	25650	33
712	20240624	091900	23031800	25650	25650	25650	25650	3
713	20240624	091800	22954850	25650	25650	25650	25650	236
714	20240624	091700	16901450	25600	25650	25650	25600	54
715	20240624	091600	15519000	25650	25600	25650	25600	34
716	20240624	091500	14648350	25600	25400	25600	25400	31
717	20240624	091400	13860750	25350	25600	25600	25350	173
718	20240624	091300	9469100	25600	25600	25600	25600	0
719	20240624	091200	9469100	25600	25600	25600	25600	102
720	20240624	091100	6857900	25550	25550	25550	25550	3
721	20240624	091000	6781250	25550	25550	25550	25550	24
722	20240624	090900	6168050	25550	25550	25550	25550	19
723	20240624	090800	5682600	25550	25550	25550	25550	10
724	20240624	090700	5427100	25550	25550	25550	25550	5
725	20240624	090600	5299350	25550	25550	25550	25550	0
726	20240624	090500	5299350	25550	25550	25550	25550	0
727	20240624	090400	5299350	25550	25450	25550	25450	6
728	20240624	090300	5146550	25350	25350	25350	25350	8
729	20240624	090200	4943750	25450	25450	25450	25450	5
730	20240624	090100	4816500	25350	25350	25350	25350	23
731	20240624	090000	4233450	25350	25350	25350	25350	167