KissMeData/009830/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	185500	13871347500	26850	26850	26850	26850	28484
3	20240710	185400	13871347500	26850	26850	26850	26850	0
4	20240710	185300	13871347500	26850	26850	26850	26850	0
5	20240710	185200	13871347500	26850	26850	26850	26850	0
6	20240710	185100	13871347500	26850	26850	26850	26850	0
7	20240710	185000	13871347500	26850	26850	26850	26850	0
8	20240710	184900	13871347500	26850	26850	26850	26850	0
9	20240710	184800	13871347500	26850	26850	26850	26850	0
10	20240710	184700	13871347500	26850	26850	26850	26850	0
11	20240710	184600	13871347500	26850	26850	26850	26850	0
12	20240710	184500	13871347500	26850	26850	26850	26850	0
13	20240710	184400	13871347500	26850	26850	26850	26850	0
14	20240710	184300	13871347500	26850	26850	26850	26850	0
15	20240710	184200	13871347500	26850	26850	26850	26850	0
16	20240710	184100	13871347500	26850	26850	26850	26850	0
17	20240710	184000	13871347500	26850	26850	26850	26850	0
18	20240710	183900	13871347500	26850	26850	26850	26850	0
19	20240710	183800	13871347500	26850	26850	26850	26850	0
20	20240710	183700	13871347500	26850	26850	26850	26850	0
21	20240710	183600	13871347500	26850	26850	26850	26850	0
22	20240710	183500	13871347500	26850	26850	26850	26850	0
23	20240710	183400	13871347500	26850	26850	26850	26850	0
24	20240710	183300	13871347500	26850	26850	26850	26850	0
25	20240710	183200	13871347500	26850	26850	26850	26850	0
26	20240710	183100	13871347500	26850	26850	26850	26850	0
27	20240710	183000	13871347500	26850	26850	26850	26850	0
28	20240710	182900	13871347500	26850	26850	26850	26850	0
29	20240710	182800	13871347500	26850	26850	26850	26850	0
30	20240710	182700	13871347500	26850	26850	26850	26850	0
31	20240710	182600	13871347500	26850	26850	26850	26850	0
32	20240710	182500	13871347500	26850	26850	26850	26850	28484
33	20240710	182400	13871347500	26850	26850	26850	26850	0
34	20240710	182300	13871347500	26850	26850	26850	26850	0
35	20240710	182200	13871347500	26850	26850	26850	26850	0
36	20240710	182100	13871347500	26850	26850	26850	26850	0
37	20240710	182000	13871347500	26850	26850	26850	26850	0
38	20240710	181900	13871347500	26850	26850	26850	26850	0
39	20240710	181800	13871347500	26850	26850	26850	26850	0
40	20240710	181700	13871347500	26850	26850	26850	26850	0
41	20240710	181600	13871347500	26850	26850	26850	26850	0
42	20240710	181500	13871347500	26850	26850	26850	26850	0
43	20240710	181400	13871347500	26850	26850	26850	26850	0
44	20240710	181300	13871347500	26850	26850	26850	26850	0
45	20240710	181200	13871347500	26850	26850	26850	26850	0
46	20240710	181100	13871347500	26850	26850	26850	26850	0
47	20240710	181000	13871347500	26850	26850	26850	26850	0
48	20240710	180900	13871347500	26850	26850	26850	26850	0
49	20240710	180800	13871347500	26850	26850	26850	26850	0
50	20240710	180700	13871347500	26850	26850	26850	26850	0
51	20240710	180600	13871347500	26850	26850	26850	26850	0
52	20240710	180500	13871347500	26850	26850	26850	26850	0
53	20240710	180400	13871347500	26850	26850	26850	26850	0
54	20240710	180300	13871347500	26850	26850	26850	26850	0
55	20240710	180200	13871347500	26850	26850	26850	26850	0
56	20240710	180100	13871347500	26850	26850	26850	26850	0
57	20240710	180000	13871347500	26850	26850	26850	26850	0
58	20240710	175900	13871347500	26850	26850	26850	26850	0
59	20240710	175800	13871347500	26850	26850	26850	26850	0
60	20240710	175700	13871347500	26850	26850	26850	26850	0
61	20240710	175600	13871347500	26850	26850	26850	26850	0
62	20240710	175500	13871347500	26850	26850	26850	26850	28484
63	20240710	175400	13871347500	26850	26850	26850	26850	0
64	20240710	175300	13871347500	26850	26850	26850	26850	0
65	20240710	175200	13871347500	26850	26850	26850	26850	0
66	20240710	175100	13871347500	26850	26850	26850	26850	0
67	20240710	175000	13871347500	26850	26850	26850	26850	0
68	20240710	174900	13871347500	26850	26850	26850	26850	0
69	20240710	174800	13871347500	26850	26850	26850	26850	0
70	20240710	174700	13871347500	26850	26850	26850	26850	0
71	20240710	174600	13871347500	26850	26850	26850	26850	0
72	20240710	174500	13871347500	26850	26850	26850	26850	0
73	20240710	174400	13871347500	26850	26850	26850	26850	0
74	20240710	174300	13871347500	26850	26850	26850	26850	0
75	20240710	174200	13871347500	26850	26850	26850	26850	0
76	20240710	174100	13871347500	26850	26850	26850	26850	0
77	20240710	174000	13871347500	26850	26850	26850	26850	0
78	20240710	173900	13871347500	26850	26850	26850	26850	0
79	20240710	173800	13871347500	26850	26850	26850	26850	0
80	20240710	173700	13871347500	26850	26850	26850	26850	0
81	20240710	173600	13871347500	26850	26850	26850	26850	0
82	20240710	173500	13871347500	26850	26850	26850	26850	0
83	20240710	173400	13871347500	26850	26850	26850	26850	0
84	20240710	173300	13871347500	26850	26850	26850	26850	0
85	20240710	173200	13871347500	26850	26850	26850	26850	0
86	20240710	173100	13871347500	26850	26850	26850	26850	0
87	20240710	173000	13871347500	26850	26850	26850	26850	0
88	20240710	172900	13871347500	26850	26850	26850	26850	0
89	20240710	172800	13871347500	26850	26850	26850	26850	0
90	20240710	172700	13871347500	26850	26850	26850	26850	0
91	20240710	172600	13871347500	26850	26850	26850	26850	0
92	20240710	172500	13871347500	26850	26850	26850	26850	28484
93	20240710	172400	13871347500	26850	26850	26850	26850	0
94	20240710	172300	13871347500	26850	26850	26850	26850	0
95	20240710	172200	13871347500	26850	26850	26850	26850	0
96	20240710	172100	13871347500	26850	26850	26850	26850	0
97	20240710	172000	13871347500	26850	26850	26850	26850	0
98	20240710	171900	13871347500	26850	26850	26850	26850	0
99	20240710	171800	13871347500	26850	26850	26850	26850	0
100	20240710	171700	13871347500	26850	26850	26850	26850	0
101	20240710	171600	13871347500	26850	26850	26850	26850	0
102	20240710	171500	13871347500	26850	26850	26850	26850	0
103	20240710	171400	13871347500	26850	26850	26850	26850	0
104	20240710	171300	13871347500	26850	26850	26850	26850	0
105	20240710	171200	13871347500	26850	26850	26850	26850	0
106	20240710	171100	13871347500	26850	26850	26850	26850	0
107	20240710	171000	13871347500	26850	26850	26850	26850	0
108	20240710	170900	13871347500	26850	26850	26850	26850	0
109	20240710	170800	13871347500	26850	26850	26850	26850	0
110	20240710	170700	13871347500	26850	26850	26850	26850	0
111	20240710	170600	13871347500	26850	26850	26850	26850	0
112	20240710	170500	13871347500	26850	26850	26850	26850	0
113	20240710	170400	13871347500	26850	26850	26850	26850	0
114	20240710	170300	13871347500	26850	26850	26850	26850	0
115	20240710	170200	13871347500	26850	26850	26850	26850	0
116	20240710	170100	13871347500	26850	26850	26850	26850	0
117	20240710	170000	13871347500	26850	26850	26850	26850	0
118	20240710	165900	13871347500	26850	26850	26850	26850	0
119	20240710	165800	13871347500	26850	26850	26850	26850	0
120	20240710	165700	13871347500	26850	26850	26850	26850	0
121	20240710	165600	13871347500	26850	26850	26850	26850	0
122	20240710	165500	13871347500	26850	26850	26850	26850	28484
123	20240710	165400	13871347500	26850	26850	26850	26850	0
124	20240710	165300	13871347500	26850	26850	26850	26850	0
125	20240710	165200	13871347500	26850	26850	26850	26850	0
126	20240710	165100	13871347500	26850	26850	26850	26850	0
127	20240710	165000	13871347500	26850	26850	26850	26850	0
128	20240710	164900	13871347500	26850	26850	26850	26850	0
129	20240710	164800	13871347500	26850	26850	26850	26850	0
130	20240710	164700	13871347500	26850	26850	26850	26850	0
131	20240710	164600	13871347500	26850	26850	26850	26850	0
132	20240710	164500	13871347500	26850	26850	26850	26850	0
133	20240710	164400	13871347500	26850	26850	26850	26850	0
134	20240710	164300	13871347500	26850	26850	26850	26850	0
135	20240710	164200	13871347500	26850	26850	26850	26850	0
136	20240710	164100	13871347500	26850	26850	26850	26850	0
137	20240710	164000	13871347500	26850	26850	26850	26850	0
138	20240710	163900	13871347500	26850	26850	26850	26850	0
139	20240710	163800	13871347500	26850	26850	26850	26850	0
140	20240710	163700	13871347500	26850	26850	26850	26850	0
141	20240710	163600	13871347500	26850	26850	26850	26850	0
142	20240710	163500	13871347500	26850	26850	26850	26850	0
143	20240710	163400	13871347500	26850	26850	26850	26850	0
144	20240710	163300	13871347500	26850	26850	26850	26850	0
145	20240710	163200	13871347500	26850	26850	26850	26850	0
146	20240710	163100	13871347500	26850	26850	26850	26850	0
147	20240710	163000	13871347500	26850	26850	26850	26850	0
148	20240710	162900	13871347500	26850	26850	26850	26850	0
149	20240710	162800	13871347500	26850	26850	26850	26850	0
150	20240710	162700	13871347500	26850	26850	26850	26850	0
151	20240710	162600	13871347500	26850	26850	26850	26850	0
152	20240710	162500	13871347500	26850	26850	26850	26850	28484
153	20240710	162400	13871347500	26850	26850	26850	26850	0
154	20240710	162300	13871347500	26850	26850	26850	26850	0
155	20240710	162200	13871347500	26850	26850	26850	26850	0
156	20240710	162100	13871347500	26850	26850	26850	26850	0
157	20240710	162000	13871347500	26850	26850	26850	26850	0
158	20240710	161900	13871347500	26850	26850	26850	26850	0
159	20240710	161800	13871347500	26850	26850	26850	26850	0
160	20240710	161700	13871347500	26850	26850	26850	26850	0
161	20240710	161600	13871347500	26850	26850	26850	26850	0
162	20240710	161500	13871347500	26850	26850	26850	26850	0
163	20240710	161400	13871347500	26850	26850	26850	26850	0
164	20240710	161300	13871347500	26850	26850	26850	26850	0
165	20240710	161200	13871347500	26850	26850	26850	26850	0
166	20240710	161100	13871347500	26850	26850	26850	26850	0
167	20240710	161000	13871347500	26850	26850	26850	26850	0
168	20240710	160900	13871347500	26850	26850	26850	26850	0
169	20240710	160800	13871347500	26850	26850	26850	26850	0
170	20240710	160700	13871347500	26850	26850	26850	26850	0
171	20240710	160600	13871347500	26850	26850	26850	26850	0
172	20240710	160500	13871347500	26850	26850	26850	26850	0
173	20240710	160400	13871347500	26850	26850	26850	26850	0
174	20240710	160300	13871347500	26850	26850	26850	26850	0
175	20240710	160200	13871347500	26850	26850	26850	26850	0
176	20240710	160100	13871347500	26850	26850	26850	26850	0
177	20240710	160000	13871347500	26850	26850	26850	26850	0
178	20240710	155900	13871347500	26850	26850	26850	26850	0
179	20240710	155800	13871347500	26850	26850	26850	26850	0
180	20240710	155700	13871347500	26850	26850	26850	26850	0
181	20240710	155600	13871347500	26850	26850	26850	26850	0
182	20240710	155500	13871347500	26850	26850	26850	26850	28484
183	20240710	155400	13871347500	26850	26850	26850	26850	0
184	20240710	155300	13871347500	26850	26850	26850	26850	0
185	20240710	155200	13871347500	26850	26850	26850	26850	0
186	20240710	155100	13871347500	26850	26850	26850	26850	0
187	20240710	155000	13871347500	26850	26850	26850	26850	0
188	20240710	154900	13871347500	26850	26850	26850	26850	0
189	20240710	154800	13871347500	26850	26850	26850	26850	0
190	20240710	154700	13871347500	26850	26850	26850	26850	0
191	20240710	154600	13871347500	26850	26850	26850	26850	0
192	20240710	154500	13871347500	26850	26850	26850	26850	0
193	20240710	154400	13871347500	26850	26850	26850	26850	0
194	20240710	154300	13871347500	26850	26850	26850	26850	0
195	20240710	154200	13871347500	26850	26850	26850	26850	0
196	20240710	154100	13871347500	26850	26850	26850	26850	0
197	20240710	154000	13871347500	26850	26850	26850	26850	0
198	20240710	153900	13871347500	26850	26850	26850	26850	0
199	20240710	153800	13871347500	26850	26850	26850	26850	0
200	20240710	153700	13871347500	26850	26850	26850	26850	0
201	20240710	153600	13871347500	26850	26850	26850	26850	0
202	20240710	153500	13871347500	26850	26850	26850	26850	0
203	20240710	153400	13871347500	26850	26850	26850	26850	0
204	20240710	153300	13871347500	26850	26850	26850	26850	0
205	20240710	153200	13871347500	26850	26850	26850	26850	0
206	20240710	153100	13871347500	26850	26850	26850	26850	0
207	20240710	153000	13871347500	26850	26850	26850	26850	28484
208	20240710	152900	13106552100	26900	26900	26900	26900	0
209	20240710	152800	13106552100	26900	26900	26900	26900	0
210	20240710	152700	13106552100	26900	26900	26900	26900	0
211	20240710	152600	13106552100	26900	26900	26900	26900	0
212	20240710	152500	13106552100	26900	26900	26900	26900	0
213	20240710	152400	13106552100	26900	26900	26900	26900	0
214	20240710	152300	13106552100	26900	26900	26900	26900	0
215	20240710	152200	13106552100	26900	26900	26900	26900	0
216	20240710	152100	13106552100	26900	26900	26900	26900	0
217	20240710	152000	13106552100	26900	26900	26900	26900	0
218	20240710	151900	13106552100	26900	26900	26900	26850	1704
219	20240710	151800	13060746550	26900	26900	26900	26850	2481
220	20240710	151700	12994008350	26900	26850	26900	26850	1156
221	20240710	151600	12962944500	26850	26900	26900	26850	544
222	20240710	151500	12948320550	26900	26900	26900	26850	2995
223	20240710	151400	12867760400	26850	26900	26900	26850	482
224	20240710	151300	12854815800	26900	26850	26900	26850	430
225	20240710	151200	12843254900	26850	26850	26900	26850	400
226	20240710	151100	12832504500	26850	26900	26900	26850	954
227	20240710	151000	12806881600	26900	26900	26900	26850	490
228	20240710	150900	12793702550	26900	26900	26900	26850	972
229	20240710	150800	12767587000	26900	26900	26900	26850	244
230	20240710	150700	12761024600	26900	26950	26950	26850	350
231	20240710	150600	12751608800	26900	26900	26950	26900	733
232	20240710	150500	12731890200	26950	26900	26950	26850	454
233	20240710	150400	12719677650	26850	26900	26900	26850	156
234	20240710	150300	12715482200	26900	26900	26950	26850	4662
235	20240710	150200	12590193150	26900	26900	26950	26900	540
236	20240710	150100	12575653150	26900	26900	26900	26850	278
237	20240710	150000	12568175850	26900	26900	26900	26850	1188
238	20240710	145900	12536256350	26900	26900	26900	26850	1146
239	20240710	145800	12505483300	26900	26900	26900	26850	638
240	20240710	145700	12488330600	26950	26850	26950	26850	416
241	20240710	145600	12477134800	26900	26900	26900	26850	1493
242	20240710	145500	12436989350	26900	26850	26900	26850	337
243	20240710	145400	12427938850	26850	26900	26900	26850	1577
244	20240710	145300	12385578550	26900	26900	26900	26850	821
245	20240710	145200	12363527850	26900	26850	26900	26850	142
246	20240710	145100	12359713350	26850	26850	26900	26850	2522
247	20240710	145000	12291989250	26900	26900	26900	26850	1213
248	20240710	144900	12259398000	26850	26900	26900	26850	323
249	20240710	144800	12250714150	26900	26900	26900	26850	623
250	20240710	144700	12233984600	26900	26850	26900	26850	884
251	20240710	144600	12210243350	26900	26850	26900	26850	175
252	20240710	144500	12205538700	26900	26850	26900	26850	1403
253	20240710	144400	12167851100	26900	26850	26900	26850	1049
254	20240710	144300	12139679600	26900	26850	26900	26850	191
255	20240710	144200	12134547800	26900	26900	26900	26850	1434
256	20240710	144100	12096014000	26900	26850	26900	26850	2555
257	20240710	144000	12027407450	26900	26850	26900	26850	1037
258	20240710	143900	11999562650	26900	26850	26900	26850	903
259	20240710	143800	11975314300	26850	26850	26900	26850	740
260	20240710	143700	11955441650	26900	26850	26900	26850	345
261	20240710	143600	11946164650	26900	26900	26900	26850	720
262	20240710	143500	11926830700	26850	26900	26900	26850	688
263	20240710	143400	11908355300	26900	26900	26900	26850	413
264	20240710	143300	11897254850	26900	26850	26900	26850	803
265	20240710	143200	11875674550	26900	26850	26900	26850	1583
266	20240710	143100	11833152450	26900	26850	26900	26850	232
267	20240710	143000	11826921550	26850	26850	26900	26850	1545
268	20240710	142900	11785433750	26850	26850	26900	26850	1315
269	20240710	142800	11750121100	26900	26900	26900	26850	2005
270	20240710	142700	11696283300	26850	26850	26900	26850	3433
271	20240710	142600	11604103850	26900	26900	26900	26850	1594
272	20240710	142500	11561302950	26850	26850	26900	26850	1315
273	20240710	142400	11525993150	26900	26900	26900	26850	780
274	20240710	142300	11505041300	26900	26850	26900	26850	1966
275	20240710	142200	11452213750	26900	26850	26900	26850	1830
276	20240710	142100	11403049850	26900	26850	26900	26850	1356
277	20240710	142000	11366637600	26850	26850	26900	26850	1155
278	20240710	141900	11335619150	26850	26850	26900	26850	879
279	20240710	141800	11312006000	26900	26850	26900	26850	1636
280	20240710	141700	11268048400	26850	26900	26900	26850	1498
281	20240710	141600	11227793100	26900	26850	26900	26850	1391
282	20240710	141500	11190433800	26850	26900	26900	26850	987
283	20240710	141400	11163920500	26850	26900	26950	26850	14774
284	20240710	141300	10766523000	26950	26900	26950	26900	1127
285	20240710	141200	10736205100	26950	26900	26950	26900	472
286	20240710	141100	10723506500	26900	26900	26950	26900	1174
287	20240710	141000	10691923550	26900	26950	26950	26900	1380
288	20240710	140900	10654795500	26950	26900	26950	26900	1478
289	20240710	140800	10615000450	26950	26950	26950	26900	646
290	20240710	140700	10597611950	26950	26950	27000	26900	1282
291	20240710	140600	10563080750	26950	26900	26950	26900	1438
292	20240710	140500	10524349100	26950	26950	26950	26900	1746
293	20240710	140400	10477346450	26950	27000	27000	26950	971
294	20240710	140300	10451173600	26950	26950	26950	26900	1095
295	20240710	140200	10421685200	26950	26950	27000	26900	1599
296	20240710	140100	10378635100	26950	26950	27000	26950	1611
297	20240710	140000	10335217100	26950	27000	27000	26950	111
298	20240710	135900	10332223950	26950	27000	27000	26950	1020
299	20240710	135800	10304722200	26950	26950	27000	26950	1240
300	20240710	135700	10271298650	27000	26900	27000	26900	579
301	20240710	135600	10255692250	27000	27000	27000	26900	4778
302	20240710	135500	10126932000	27000	26950	27000	26950	1011
303	20240710	135400	10099684150	26950	27000	27000	26950	342
304	20240710	135300	10090457400	26950	27000	27000	26950	905
305	20240710	135200	10066064500	27000	26950	27000	26950	931
306	20240710	135100	10040968750	27000	27000	27000	26950	63
307	20240710	135000	10039267800	26950	27000	27000	26950	1008
308	20240710	134900	10012092700	26950	27000	27000	26950	814
309	20240710	134800	9990151500	26950	27000	27000	26950	374
310	20240710	134700	9980058800	26950	27000	27000	26950	789
311	20240710	134600	9958793250	26950	27000	27000	26950	888
312	20240710	134500	9934855850	27000	27000	27000	26950	428
313	20240710	134400	9923308050	27000	27000	27000	26950	3229
314	20240710	134300	9836130850	26950	26950	27000	26900	1467
315	20240710	134200	9796606250	27000	26950	27000	26950	1245
316	20240710	134100	9763049100	26950	26950	27000	26950	149
317	20240710	134000	9759026450	26950	26950	27000	26950	819
318	20240710	133900	9736953000	27000	26950	27000	26950	844
319	20240710	133800	9714200050	26950	26950	27000	26950	244
320	20240710	133700	9707620650	26950	26950	27000	26950	1277
321	20240710	133600	9673194400	26950	26950	27000	26950	2016
322	20240710	133500	9618861150	27000	27000	27000	26950	649
323	20240710	133400	9601358200	27000	27000	27000	26950	787
324	20240710	133300	9580146050	27000	27000	27000	26950	643
325	20240710	133200	9562813650	26950	26950	27000	26950	465
326	20240710	133100	9550272850	27000	27000	27000	26950	611
327	20240710	133000	9533804950	26950	27000	27000	26950	636
328	20240710	132900	9516659050	27000	27000	27000	26950	392
329	20240710	132800	9506092000	27000	27000	27000	26950	887
330	20240710	132700	9482166700	27000	26950	27000	26950	828
331	20240710	132600	9459847650	27000	26950	27000	26950	281
332	20240710	132500	9452266800	26950	27000	27000	26950	1197
333	20240710	132400	9419998000	27000	26950	27000	26950	573
334	20240710	132300	9404549600	26950	26950	27000	26950	790
335	20240710	132200	9383244950	26950	26900	27000	26900	1471
336	20240710	132100	9343596800	26950	26950	26950	26900	472
337	20240710	132000	9330893600	26950	26950	26950	26900	350
338	20240710	131900	9321463250	26950	26950	27000	26900	5251
339	20240710	131800	9179967700	27000	27050	27050	26950	13979
340	20240710	131700	8802650100	27050	27050	27050	27000	159
341	20240710	131600	8798353150	27050	27000	27050	27000	1804
342	20240710	131500	8749615200	27050	27050	27050	27000	832
343	20240710	131400	8727144700	27050	27050	27050	27000	401
344	20240710	131300	8716303900	27000	27050	27050	27000	803
345	20240710	131200	8694615200	27050	27100	27100	27000	818
346	20240710	131100	8672508150	27050	27050	27100	27050	162
347	20240710	131000	8668123750	27000	27100	27100	27000	859
348	20240710	130900	8644899950	27050	27100	27100	27050	219
349	20240710	130800	8638975750	27100	27050	27100	27050	490
350	20240710	130700	8625697700	27100	27100	27100	27050	1429
351	20240710	130600	8586996900	27050	27100	27100	27050	2980
352	20240710	130500	8506349600	27100	27050	27100	27050	611
353	20240710	130400	8489814200	27100	27100	27100	27050	209
354	20240710	130300	8484152850	27050	27050	27100	27050	687
355	20240710	130200	8465564000	27100	27050	27100	27050	140
356	20240710	130100	8461770250	27050	27050	27100	27050	175
357	20240710	130000	8457036250	27100	27000	27100	27000	1018
358	20240710	125900	8429495900	27000	27050	27050	27000	120
359	20240710	125800	8426252600	27050	27000	27050	27000	269
360	20240710	125700	8418978650	27050	27050	27050	27000	180
361	20240710	125600	8414109750	27000	27050	27050	27000	2426
362	20240710	125500	8348488350	27100	27050	27100	27050	107
363	20240710	125400	8345589700	27050	27100	27100	27050	618
364	20240710	125300	8328868350	27050	27050	27100	27050	94
365	20240710	125200	8326322850	27050	27050	27100	27050	261
366	20240710	125100	8319252700	27050	27050	27100	27050	128
367	20240710	125000	8315784600	27100	27100	27100	27050	84
368	20240710	124900	8313509850	27100	27050	27100	27050	76
369	20240710	124800	8311451000	27050	27050	27100	27050	180
370	20240710	124700	8306577750	27100	27100	27100	27050	7
371	20240710	124600	8306388100	27050	27050	27100	27050	360
372	20240710	124500	8296635700	27100	27100	27100	27050	404
373	20240710	124400	8285702300	27050	27100	27100	27050	197
374	20240710	124300	8280365400	27100	27100	27100	27050	217
375	20240710	124200	8274495350	27100	27050	27100	27050	462
376	20240710	124100	8261992950	27050	27100	27100	27050	27
377	20240710	124000	8261261300	27050	27050	27100	27050	246
378	20240710	123900	8254604550	27050	27050	27050	27050	116
379	20240710	123800	8251466750	27100	27100	27100	27050	437
380	20240710	123700	8239637800	27100	27100	27100	27100	117
381	20240710	123600	8236467100	27100	27050	27100	27050	97
382	20240710	123500	8233842350	27050	27050	27100	27050	232
383	20240710	123400	8227556250	27050	27100	27100	27050	333
384	20240710	123300	8218537300	27100	27050	27100	27050	157
385	20240710	123200	8214283150	27050	27100	27100	27050	233
386	20240710	123100	8207972300	27050	27050	27100	27050	228
387	20240710	123000	8201798100	27100	27100	27100	27050	747
388	20240710	122900	8181581100	27100	27100	27100	27100	379
389	20240710	122800	8171310200	27150	27100	27150	27050	263
390	20240710	122700	8164179100	27100	27050	27100	27050	83
391	20240710	122600	8161930650	27100	27150	27150	27100	261
392	20240710	122500	8154854050	27150	27050	27150	27050	922
393	20240710	122400	8129857500	27050	27100	27100	27050	199
394	20240710	122300	8124466400	27100	27050	27100	27050	19
395	20240710	122200	8123951850	27050	27100	27100	27050	504
396	20240710	122100	8110295250	27100	27050	27100	27050	127
397	20240710	122000	8106854350	27050	27050	27100	27050	89
398	20240710	121900	8104444550	27100	27050	27100	27050	151
399	20240710	121800	8100352550	27050	27050	27100	27050	94
400	20240710	121700	8097807200	27050	27050	27100	27050	38
401	20240710	121600	8096779100	27050	27100	27100	27050	331
402	20240710	121500	8087819100	27100	27100	27100	27050	294
403	20240710	121400	8079857350	27100	27050	27100	27050	279
404	20240710	121300	8072299050	27100	27050	27100	27050	130
405	20240710	121200	8068778200	27050	27050	27050	27050	181
406	20240710	121100	8063882150	27050	27050	27100	27050	97
407	20240710	121000	8061254750	27100	27100	27100	27050	22
408	20240710	120900	8060659050	27050	27050	27100	27050	150
409	20240710	120800	8056597600	27050	27050	27100	27050	29
410	20240710	120700	8055812800	27050	27100	27100	27000	538
411	20240710	120600	8041262750	27100	27100	27150	27050	586
412	20240710	120500	8025385750	27100	27150	27150	27100	186
413	20240710	120400	8020337550	27100	27150	27150	27100	25
414	20240710	120300	8019659450	27150	27150	27150	27100	211
415	20240710	120200	8013936600	27150	27150	27150	27100	215
416	20240710	120100	8008104400	27100	27100	27150	27100	70
417	20240710	120000	8006207200	27150	27150	27150	27100	72
418	20240710	115900	8004253200	27100	27100	27150	27100	388
419	20240710	115800	7993731400	27100	27100	27150	27100	151
420	20240710	115700	7989634550	27100	27150	27150	27100	1253
421	20240710	115600	7955676350	27150	27100	27150	27100	294
422	20240710	115500	7947697450	27150	27150	27150	27100	115
423	20240710	115400	7944576300	27150	27150	27150	27100	156
424	20240710	115300	7940343600	27100	27100	27150	27100	256
425	20240710	115200	7933402400	27150	27100	27150	27100	109
426	20240710	115100	7930443850	27100	27100	27150	27100	595
427	20240710	115000	7914319250	27050	27100	27100	27050	3060
428	20240710	114900	7831515050	27100	27100	27150	27050	3069
429	20240710	114800	7748351200	27100	27100	27150	27100	170
430	20240710	114700	7743743950	27100	27100	27150	27100	163
431	20240710	114600	7739319650	27150	27150	27150	27100	16
432	20240710	114500	7738885900	27100	27150	27150	27100	365
433	20240710	114400	7728987500	27150	27150	27150	27100	297
434	20240710	114300	7720937350	27100	27150	27150	27100	562
435	20240710	114200	7705693900	27150	27100	27150	27100	939
436	20240710	114100	7680246700	27150	27100	27150	27100	308
437	20240710	114000	7671894000	27100	27150	27150	27100	465
438	20240710	113900	7659285900	27100	27100	27150	27100	262
439	20240710	113800	7652174200	27100	27100	27150	27100	484
440	20240710	113700	7639045700	27150	27100	27150	27100	249
441	20240710	113600	7632285700	27100	27100	27150	27100	921
442	20240710	113500	7607323600	27100	27100	27100	27100	1892
443	20240710	113400	7556050400	27100	27100	27150	27100	650
444	20240710	113300	7538425300	27100	27150	27150	27100	222
445	20240710	113200	7532408900	27150	27150	27150	27100	229
446	20240710	113100	7526199350	27100	27150	27150	27100	1212
447	20240710	113000	7493326550	27150	27050	27150	27050	13854
448	20240710	112900	7118238950	27050	27050	27050	27000	149
449	20240710	112800	7114208800	27000	27000	27050	27000	74
450	20240710	112700	7112210750	27050	27000	27050	27000	266
451	20240710	112600	7105024550	27000	27000	27000	27000	3400
452	20240710	112500	7013224550	27000	27000	27000	26950	1600
453	20240710	112400	6970024600	26950	27000	27000	26950	68
454	20240710	112300	6968190950	27000	26950	27000	26950	3451
455	20240710	112200	6875181850	26950	26950	27000	26950	305
456	20240710	112100	6866955350	26950	26950	27050	26950	921
457	20240710	112000	6842086000	27000	27000	27000	26950	846
458	20240710	111900	6819245150	27000	26950	27000	26950	160
459	20240710	111800	6814925850	26950	27000	27000	26950	416
460	20240710	111700	6803708150	27000	26950	27000	26950	322
461	20240710	111600	6795020200	26950	27000	27000	26950	90
462	20240710	111500	6792591450	27000	27000	27000	26950	78
463	20240710	111400	6790487100	27000	26950	27000	26950	390
464	20240710	111300	6779970750	26950	26950	27000	26950	152
465	20240710	111200	6775867100	26950	27000	27000	26950	200
466	20240710	111100	6770470450	26950	26950	27000	26950	618
467	20240710	111000	6753788400	26950	26950	27000	26950	613
468	20240710	110900	6737257300	26950	26950	27000	26950	151
469	20240710	110800	6733187250	27000	27000	27000	26950	1284
470	20240710	110700	6698520600	27000	27050	27050	27000	270
471	20240710	110600	6691223900	27050	27050	27050	27000	195
472	20240710	110500	6685950300	27050	27000	27050	27000	1981
473	20240710	110400	6632458100	27000	26900	27000	26900	507
474	20240710	110300	6618772850	27000	26950	27000	26900	548
475	20240710	110200	6603998200	26900	26950	26950	26900	449
476	20240710	110100	6591907100	26950	27000	27000	26900	9906
477	20240710	110000	6325380900	26950	27000	27000	26900	950
478	20240710	105900	6299777550	26900	26950	27000	26900	859
479	20240710	105800	6276623700	26950	26950	27000	26950	3606
480	20240710	105700	6179441900	26950	27000	27000	26950	331
481	20240710	105600	6170512000	26950	27000	27000	26950	122
482	20240710	105500	6167220250	26950	26950	26950	26950	254
483	20240710	105400	6160374950	26950	27000	27000	26950	350
484	20240710	105300	6150927750	26950	26950	27000	26950	45
485	20240710	105200	6149714700	27000	27000	27000	26950	125
486	20240710	105100	6146340750	26950	27000	27000	26950	173
487	20240710	105000	6141673650	26950	27000	27000	26950	1210
488	20240710	104900	6109017700	27000	27000	27000	27000	713
489	20240710	104800	6089766700	27000	27000	27050	27000	571
490	20240710	104700	6074346950	27000	27000	27050	27000	217
491	20240710	104600	6068487900	27000	27000	27050	27000	1665
492	20240710	104500	6023527000	27050	27050	27050	27000	237
493	20240710	104400	6017116850	27000	27000	27050	27000	153
494	20240710	104300	6012985350	27000	27000	27000	27000	660
495	20240710	104200	5995165350	27000	27050	27050	26950	1208
496	20240710	104100	5962606650	27050	27000	27050	26900	4530
497	20240710	104000	5840598700	27000	27050	27050	27000	421
498	20240710	103900	5829230600	27000	27000	27050	27000	262
499	20240710	103800	5822149050	26950	26950	27000	26900	3806
500	20240710	103700	5719437400	26950	26950	27000	26950	4065
501	20240710	103600	5609875850	27000	27000	27000	26950	373
502	20240710	103500	5599815850	27000	26950	27000	26950	136
503	20240710	103400	5596146500	27000	27000	27000	26950	430
504	20240710	103300	5584536650	27000	27000	27000	26950	521
505	20240710	103200	5570473550	27000	27000	27050	26950	3061
506	20240710	103100	5487831750	27000	27000	27000	26950	74
507	20240710	103000	5485835550	26950	26950	27000	26950	2379
508	20240710	102900	5421606250	26950	27000	27000	26950	508
509	20240710	102800	5407890300	27000	26950	27000	26950	353
510	20240710	102700	5398369550	26950	26950	27000	26950	520
511	20240710	102600	5384355000	26950	27000	27000	26900	4434
512	20240710	102500	5264853500	27000	27000	27000	26950	229
513	20240710	102400	5258677700	27000	26950	27000	26950	591
514	20240710	102300	5242740700	27000	26950	27000	26950	783
515	20240710	102200	5221615300	27000	27050	27050	26950	6337
516	20240710	102100	5050553800	27000	27050	27050	27000	1196
517	20240710	102000	5018254150	27050	27050	27050	27000	31
518	20240710	101900	5017416200	27000	27050	27050	27000	873
519	20240710	101800	4993839350	27050	27000	27050	27000	194
520	20240710	101700	4988597950	27050	27000	27050	27000	390
521	20240710	101600	4978061000	27000	27050	27050	27000	399
522	20240710	101500	4967287250	27050	27050	27100	27000	888
523	20240710	101400	4943268350	27050	27050	27100	27050	702
524	20240710	101300	4924278250	27100	27100	27100	27050	162
525	20240710	101200	4919890450	27100	27000	27100	27000	1324
526	20240710	101100	4884106950	27050	27000	27050	27000	998
527	20240710	101000	4857115400	27000	27050	27050	27000	278
528	20240710	100900	4849598700	27050	27050	27100	27050	875
529	20240710	100800	4825929900	27050	27050	27100	27050	490
530	20240710	100700	4812671950	27050	27100	27100	27050	1394
531	20240710	100600	4774953900	27100	27100	27100	27050	202
532	20240710	100500	4769481350	27100	27100	27100	27100	28
533	20240710	100400	4768722550	27100	27050	27100	27050	228
534	20240710	100300	4762546550	27100	27100	27100	27050	687
535	20240710	100200	4743928900	27100	27100	27100	27050	123
536	20240710	100100	4740597250	27100	27100	27150	27050	1468
537	20240710	100000	4700878000	27100	27150	27150	27100	374
538	20240710	095900	4690735200	27100	27150	27150	27100	271
539	20240710	095800	4683388850	27150	27100	27150	27100	474
540	20240710	095700	4670537850	27150	27100	27150	27100	142
541	20240710	095600	4666686650	27100	27100	27150	27100	533
542	20240710	095500	4652236150	27100	27150	27150	27100	1423
543	20240710	095400	4613667450	27100	27150	27150	27100	452
544	20240710	095300	4601418150	27100	27150	27150	27050	331
545	20240710	095200	4592444100	27150	27150	27200	27050	904
546	20240710	095100	4567926550	27200	27150	27200	27150	910
547	20240710	095000	4543208300	27200	27200	27200	27150	1534
548	20240710	094900	4501534300	27200	27200	27250	27150	616
549	20240710	094800	4484781700	27200	27150	27250	27100	2218
550	20240710	094700	4424503300	27150	27100	27150	27050	2031
551	20240710	094600	4369464800	27050	27100	27100	27050	543
552	20240710	094500	4354767500	27100	27100	27100	27050	522
553	20240710	094400	4340640800	27100	27050	27100	27050	361
554	20240710	094300	4330868200	27050	27050	27100	27000	712
555	20240710	094200	4311619700	27050	27050	27050	27000	958
556	20240710	094100	4285706300	27050	27150	27150	27050	2497
557	20240710	094000	4218121450	27150	27100	27150	27100	263
558	20240710	093900	4210984400	27100	27050	27150	27050	2558
559	20240710	093800	4141661250	27050	27100	27100	27050	276
560	20240710	093700	4134193000	27050	27100	27100	27000	602
561	20240710	093600	4117897550	27000	27050	27050	27000	3652
562	20240710	093500	4019113550	27000	27000	27050	27000	902
563	20240710	093400	3994752200	27050	27050	27050	27000	104
564	20240710	093300	3991942650	27050	27050	27050	27000	2377
565	20240710	093200	3927691550	27050	27050	27050	27000	540
566	20240710	093100	3913105150	27050	27000	27050	27000	810
567	20240710	093000	3891232050	27000	27000	27050	26950	891
568	20240710	092900	3867188950	27000	27000	27050	26950	997
569	20240710	092800	3840266850	26950	27000	27000	26950	177
570	20240710	092700	3835493050	27000	26950	27000	26950	379
571	20240710	092600	3825267750	26950	26950	26950	26950	1840
572	20240710	092500	3775679750	26900	26900	26950	26900	937
573	20240710	092400	3750472800	26950	26950	26950	26900	508
574	20240710	092300	3736804750	26950	26900	26950	26850	563
575	20240710	092200	3721648800	26900	26900	26950	26850	1556
576	20240710	092100	3679832550	26900	26900	26950	26850	3095
577	20240710	092000	3596666400	26850	26850	26950	26850	4995
578	20240710	091900	3462421250	26850	26900	26900	26850	4443
579	20240710	091800	3343125950	26850	26900	26900	26850	1569
580	20240710	091700	3300927800	26900	26900	26950	26850	3063
581	20240710	091600	3218527700	26900	26900	27000	26900	297
582	20240710	091500	3210523350	26900	26900	27000	26900	1564
583	20240710	091400	3168382850	26900	26900	26900	26850	1837
584	20240710	091300	3118981450	26900	26950	27000	26900	2880
585	20240710	091200	3041452200	26950	27000	27000	26900	8030
586	20240710	091100	2825274600	27000	27000	27000	26950	1634
587	20240710	091000	2781176000	27000	27050	27100	26950	6319
588	20240710	090900	2610598700	27050	27050	27100	27050	1446
589	20240710	090800	2571458150	27050	27150	27200	27000	11713
590	20240710	090700	2254062950	27150	27000	27200	26950	8625
591	20240710	090600	2020801250	27000	26850	27000	26850	2986
592	20240710	090500	1940504900	26850	26800	26850	26800	7186
593	20240710	090400	1747810900	26800	26850	26900	26800	5184
594	20240710	090300	1608692400	26850	26850	26950	26700	22800
595	20240710	090200	997507650	26850	26850	26900	26750	9107
596	20240710	090100	753194850	26850	27000	27000	26850	12540
597	20240710	090000	415582900	27000	27100	27100	26900	14893