KissMeData/009830/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	185500	19445583900	27150	27150	27150	27150	46571
3	20240705	185400	19445583900	27150	27150	27150	27150	0
4	20240705	185300	19445583900	27150	27150	27150	27150	0
5	20240705	185200	19445583900	27150	27150	27150	27150	0
6	20240705	185100	19445583900	27150	27150	27150	27150	0
7	20240705	185000	19445583900	27150	27150	27150	27150	0
8	20240705	184900	19445583900	27150	27150	27150	27150	0
9	20240705	184800	19445583900	27150	27150	27150	27150	0
10	20240705	184700	19445583900	27150	27150	27150	27150	0
11	20240705	184600	19445583900	27150	27150	27150	27150	0
12	20240705	184500	19445583900	27150	27150	27150	27150	0
13	20240705	184400	19445583900	27150	27150	27150	27150	0
14	20240705	184300	19445583900	27150	27150	27150	27150	0
15	20240705	184200	19445583900	27150	27150	27150	27150	0
16	20240705	184100	19445583900	27150	27150	27150	27150	0
17	20240705	184000	19445583900	27150	27150	27150	27150	0
18	20240705	183900	19445583900	27150	27150	27150	27150	0
19	20240705	183800	19445583900	27150	27150	27150	27150	0
20	20240705	183700	19445583900	27150	27150	27150	27150	0
21	20240705	183600	19445583900	27150	27150	27150	27150	0
22	20240705	183500	19445583900	27150	27150	27150	27150	0
23	20240705	183400	19445583900	27150	27150	27150	27150	0
24	20240705	183300	19445583900	27150	27150	27150	27150	0
25	20240705	183200	19445583900	27150	27150	27150	27150	0
26	20240705	183100	19445583900	27150	27150	27150	27150	0
27	20240705	183000	19445583900	27150	27150	27150	27150	0
28	20240705	182900	19445583900	27150	27150	27150	27150	0
29	20240705	182800	19445583900	27150	27150	27150	27150	0
30	20240705	182700	19445583900	27150	27150	27150	27150	0
31	20240705	182600	19445583900	27150	27150	27150	27150	0
32	20240705	182500	19445583900	27150	27150	27150	27150	46571
33	20240705	182400	19445583900	27150	27150	27150	27150	0
34	20240705	182300	19445583900	27150	27150	27150	27150	0
35	20240705	182200	19445583900	27150	27150	27150	27150	0
36	20240705	182100	19445583900	27150	27150	27150	27150	0
37	20240705	182000	19445583900	27150	27150	27150	27150	0
38	20240705	181900	19445583900	27150	27150	27150	27150	0
39	20240705	181800	19445583900	27150	27150	27150	27150	0
40	20240705	181700	19445583900	27150	27150	27150	27150	0
41	20240705	181600	19445583900	27150	27150	27150	27150	0
42	20240705	181500	19445583900	27150	27150	27150	27150	0
43	20240705	181400	19445583900	27150	27150	27150	27150	0
44	20240705	181300	19445583900	27150	27150	27150	27150	0
45	20240705	181200	19445583900	27150	27150	27150	27150	0
46	20240705	181100	19445583900	27150	27150	27150	27150	0
47	20240705	181000	19445583900	27150	27150	27150	27150	0
48	20240705	180900	19445583900	27150	27150	27150	27150	0
49	20240705	180800	19445583900	27150	27150	27150	27150	0
50	20240705	180700	19445583900	27150	27150	27150	27150	0
51	20240705	180600	19445583900	27150	27150	27150	27150	0
52	20240705	180500	19445583900	27150	27150	27150	27150	0
53	20240705	180400	19445583900	27150	27150	27150	27150	0
54	20240705	180300	19445583900	27150	27150	27150	27150	0
55	20240705	180200	19445583900	27150	27150	27150	27150	0
56	20240705	180100	19445583900	27150	27150	27150	27150	0
57	20240705	180000	19445583900	27150	27150	27150	27150	0
58	20240705	175900	19445583900	27150	27150	27150	27150	0
59	20240705	175800	19445583900	27150	27150	27150	27150	0
60	20240705	175700	19445583900	27150	27150	27150	27150	0
61	20240705	175600	19445583900	27150	27150	27150	27150	0
62	20240705	175500	19445583900	27150	27150	27150	27150	46571
63	20240705	175400	19445583900	27150	27150	27150	27150	0
64	20240705	175300	19445583900	27150	27150	27150	27150	0
65	20240705	175200	19445583900	27150	27150	27150	27150	0
66	20240705	175100	19445583900	27150	27150	27150	27150	0
67	20240705	175000	19445583900	27150	27150	27150	27150	0
68	20240705	174900	19445583900	27150	27150	27150	27150	0
69	20240705	174800	19445583900	27150	27150	27150	27150	0
70	20240705	174700	19445583900	27150	27150	27150	27150	0
71	20240705	174600	19445583900	27150	27150	27150	27150	0
72	20240705	174500	19445583900	27150	27150	27150	27150	0
73	20240705	174400	19445583900	27150	27150	27150	27150	0
74	20240705	174300	19445583900	27150	27150	27150	27150	0
75	20240705	174200	19445583900	27150	27150	27150	27150	0
76	20240705	174100	19445583900	27150	27150	27150	27150	0
77	20240705	174000	19445583900	27150	27150	27150	27150	0
78	20240705	173900	19445583900	27150	27150	27150	27150	0
79	20240705	173800	19445583900	27150	27150	27150	27150	0
80	20240705	173700	19445583900	27150	27150	27150	27150	0
81	20240705	173600	19445583900	27150	27150	27150	27150	0
82	20240705	173500	19445583900	27150	27150	27150	27150	0
83	20240705	173400	19445583900	27150	27150	27150	27150	0
84	20240705	173300	19445583900	27150	27150	27150	27150	0
85	20240705	173200	19445583900	27150	27150	27150	27150	0
86	20240705	173100	19445583900	27150	27150	27150	27150	0
87	20240705	173000	19445583900	27150	27150	27150	27150	0
88	20240705	172900	19445583900	27150	27150	27150	27150	0
89	20240705	172800	19445583900	27150	27150	27150	27150	0
90	20240705	172700	19445583900	27150	27150	27150	27150	0
91	20240705	172600	19445583900	27150	27150	27150	27150	0
92	20240705	172500	19445583900	27150	27150	27150	27150	46571
93	20240705	172400	19445583900	27150	27150	27150	27150	0
94	20240705	172300	19445583900	27150	27150	27150	27150	0
95	20240705	172200	19445583900	27150	27150	27150	27150	0
96	20240705	172100	19445583900	27150	27150	27150	27150	0
97	20240705	172000	19445583900	27150	27150	27150	27150	0
98	20240705	171900	19445583900	27150	27150	27150	27150	0
99	20240705	171800	19445583900	27150	27150	27150	27150	0
100	20240705	171700	19445583900	27150	27150	27150	27150	0
101	20240705	171600	19445583900	27150	27150	27150	27150	0
102	20240705	171500	19445583900	27150	27150	27150	27150	0
103	20240705	171400	19445583900	27150	27150	27150	27150	0
104	20240705	171300	19445583900	27150	27150	27150	27150	0
105	20240705	171200	19445583900	27150	27150	27150	27150	0
106	20240705	171100	19445583900	27150	27150	27150	27150	0
107	20240705	171000	19445583900	27150	27150	27150	27150	0
108	20240705	170900	19445583900	27150	27150	27150	27150	0
109	20240705	170800	19445583900	27150	27150	27150	27150	0
110	20240705	170700	19445583900	27150	27150	27150	27150	0
111	20240705	170600	19445583900	27150	27150	27150	27150	0
112	20240705	170500	19445583900	27150	27150	27150	27150	0
113	20240705	170400	19445583900	27150	27150	27150	27150	0
114	20240705	170300	19445583900	27150	27150	27150	27150	0
115	20240705	170200	19445583900	27150	27150	27150	27150	0
116	20240705	170100	19445583900	27150	27150	27150	27150	0
117	20240705	170000	19445583900	27150	27150	27150	27150	0
118	20240705	165900	19445583900	27150	27150	27150	27150	0
119	20240705	165800	19445583900	27150	27150	27150	27150	0
120	20240705	165700	19445583900	27150	27150	27150	27150	0
121	20240705	165600	19445583900	27150	27150	27150	27150	0
122	20240705	165500	19445583900	27150	27150	27150	27150	46571
123	20240705	165400	19445583900	27150	27150	27150	27150	0
124	20240705	165300	19445583900	27150	27150	27150	27150	0
125	20240705	165200	19445583900	27150	27150	27150	27150	0
126	20240705	165100	19445583900	27150	27150	27150	27150	0
127	20240705	165000	19445583900	27150	27150	27150	27150	0
128	20240705	164900	19445583900	27150	27150	27150	27150	0
129	20240705	164800	19445583900	27150	27150	27150	27150	0
130	20240705	164700	19445583900	27150	27150	27150	27150	0
131	20240705	164600	19445583900	27150	27150	27150	27150	0
132	20240705	164500	19445583900	27150	27150	27150	27150	0
133	20240705	164400	19445583900	27150	27150	27150	27150	0
134	20240705	164300	19445583900	27150	27150	27150	27150	0
135	20240705	164200	19445583900	27150	27150	27150	27150	0
136	20240705	164100	19445583900	27150	27150	27150	27150	0
137	20240705	164000	19445583900	27150	27150	27150	27150	0
138	20240705	163900	19445583900	27150	27150	27150	27150	0
139	20240705	163800	19445583900	27150	27150	27150	27150	0
140	20240705	163700	19445583900	27150	27150	27150	27150	0
141	20240705	163600	19445583900	27150	27150	27150	27150	0
142	20240705	163500	19445583900	27150	27150	27150	27150	0
143	20240705	163400	19445583900	27150	27150	27150	27150	0
144	20240705	163300	19445583900	27150	27150	27150	27150	0
145	20240705	163200	19445583900	27150	27150	27150	27150	0
146	20240705	163100	19445583900	27150	27150	27150	27150	0
147	20240705	163000	19445583900	27150	27150	27150	27150	0
148	20240705	162900	19445583900	27150	27150	27150	27150	0
149	20240705	162800	19445583900	27150	27150	27150	27150	0
150	20240705	162700	19445583900	27150	27150	27150	27150	0
151	20240705	162600	19445583900	27150	27150	27150	27150	0
152	20240705	162500	19445583900	27150	27150	27150	27150	46571
153	20240705	162400	19445583900	27150	27150	27150	27150	0
154	20240705	162300	19445583900	27150	27150	27150	27150	0
155	20240705	162200	19445583900	27150	27150	27150	27150	0
156	20240705	162100	19445583900	27150	27150	27150	27150	0
157	20240705	162000	19445583900	27150	27150	27150	27150	0
158	20240705	161900	19445583900	27150	27150	27150	27150	0
159	20240705	161800	19445583900	27150	27150	27150	27150	0
160	20240705	161700	19445583900	27150	27150	27150	27150	0
161	20240705	161600	19445583900	27150	27150	27150	27150	0
162	20240705	161500	19445583900	27150	27150	27150	27150	0
163	20240705	161400	19445583900	27150	27150	27150	27150	0
164	20240705	161300	19445583900	27150	27150	27150	27150	0
165	20240705	161200	19445583900	27150	27150	27150	27150	0
166	20240705	161100	19445583900	27150	27150	27150	27150	0
167	20240705	161000	19445583900	27150	27150	27150	27150	0
168	20240705	160900	19445583900	27150	27150	27150	27150	0
169	20240705	160800	19445583900	27150	27150	27150	27150	0
170	20240705	160700	19445583900	27150	27150	27150	27150	0
171	20240705	160600	19445583900	27150	27150	27150	27150	0
172	20240705	160500	19445583900	27150	27150	27150	27150	0
173	20240705	160400	19445583900	27150	27150	27150	27150	0
174	20240705	160300	19445583900	27150	27150	27150	27150	0
175	20240705	160200	19445583900	27150	27150	27150	27150	0
176	20240705	160100	19445583900	27150	27150	27150	27150	0
177	20240705	160000	19445583900	27150	27150	27150	27150	0
178	20240705	155900	19445583900	27150	27150	27150	27150	0
179	20240705	155800	19445583900	27150	27150	27150	27150	0
180	20240705	155700	19445583900	27150	27150	27150	27150	0
181	20240705	155600	19445583900	27150	27150	27150	27150	0
182	20240705	155500	19445583900	27150	27150	27150	27150	46571
183	20240705	155400	19445583900	27150	27150	27150	27150	0
184	20240705	155300	19445583900	27150	27150	27150	27150	0
185	20240705	155200	19445583900	27150	27150	27150	27150	0
186	20240705	155100	19445583900	27150	27150	27150	27150	0
187	20240705	155000	19445583900	27150	27150	27150	27150	0
188	20240705	154900	19445583900	27150	27150	27150	27150	0
189	20240705	154800	19445583900	27150	27150	27150	27150	0
190	20240705	154700	19445583900	27150	27150	27150	27150	0
191	20240705	154600	19445583900	27150	27150	27150	27150	0
192	20240705	154500	19445583900	27150	27150	27150	27150	0
193	20240705	154400	19445583900	27150	27150	27150	27150	0
194	20240705	154300	19445583900	27150	27150	27150	27150	0
195	20240705	154200	19445583900	27150	27150	27150	27150	0
196	20240705	154100	19445583900	27150	27150	27150	27150	0
197	20240705	154000	19445583900	27150	27150	27150	27150	0
198	20240705	153900	19445583900	27150	27150	27150	27150	0
199	20240705	153800	19445583900	27150	27150	27150	27150	0
200	20240705	153700	19445583900	27150	27150	27150	27150	0
201	20240705	153600	19445583900	27150	27150	27150	27150	0
202	20240705	153500	19445583900	27150	27150	27150	27150	0
203	20240705	153400	19445583900	27150	27150	27150	27150	0
204	20240705	153300	19445583900	27150	27150	27150	27150	0
205	20240705	153200	19445583900	27150	27150	27150	27150	0
206	20240705	153100	19445583900	27150	27150	27150	27150	0
207	20240705	153000	19445583900	27150	27150	27150	27150	46571
208	20240705	152900	18181181250	27150	27150	27150	27150	0
209	20240705	152800	18181181250	27150	27150	27150	27150	0
210	20240705	152700	18181181250	27150	27150	27150	27150	0
211	20240705	152600	18181181250	27150	27150	27150	27150	0
212	20240705	152500	18181181250	27150	27150	27150	27150	0
213	20240705	152400	18181181250	27150	27150	27150	27150	0
214	20240705	152300	18181181250	27150	27150	27150	27150	0
215	20240705	152200	18181181250	27150	27150	27150	27150	0
216	20240705	152100	18181181250	27150	27150	27150	27150	0
217	20240705	152000	18181181250	27150	27150	27150	27150	0
218	20240705	151900	18181181250	27150	27150	27150	27100	1114
219	20240705	151800	18150961600	27150	27050	27150	27050	5740
220	20240705	151700	17995346800	27050	27100	27100	27050	1081
221	20240705	151600	17966062750	27100	27100	27100	27050	1315
222	20240705	151500	17930428050	27050	27100	27100	27050	948
223	20240705	151400	17904755900	27100	27100	27100	27050	786
224	20240705	151300	17883460950	27100	27050	27100	27050	921
225	20240705	151200	17858528050	27100	27100	27100	27050	993
226	20240705	151100	17831631550	27050	27050	27100	27050	1483
227	20240705	151000	17791460100	27050	27100	27100	27050	1030
228	20240705	150900	17763583450	27050	27100	27100	27050	2524
229	20240705	150800	17695285700	27050	27100	27100	27050	2049
230	20240705	150700	17639840250	27050	27100	27100	27050	549
231	20240705	150600	17624966000	27100	27100	27100	27050	363
232	20240705	150500	17615130550	27100	27100	27100	27050	3271
233	20240705	150400	17526494300	27100	27050	27100	27050	2043
234	20240705	150300	17471205000	27050	27000	27100	27000	3143
235	20240705	150200	17386192200	27000	27050	27050	27000	1495
236	20240705	150100	17345762800	27000	27000	27050	27000	454
237	20240705	150000	17333495700	27000	27000	27050	27000	115
238	20240705	145900	17330389250	27000	27000	27050	27000	144
239	20240705	145800	17326500950	27000	27050	27050	27000	599
240	20240705	145700	17310308850	27100	27050	27100	27050	1988
241	20240705	145600	17256530250	27050	27100	27100	27050	792
242	20240705	145500	17235080450	27050	27050	27100	27050	546
243	20240705	145400	17220292850	27050	27050	27100	27050	113
244	20240705	145300	17217234900	27050	27050	27100	27000	4529
245	20240705	145200	17094700400	27050	27050	27100	27050	210
246	20240705	145100	17089019050	27050	27100	27100	27050	635
247	20240705	145000	17071828300	27150	27050	27150	27050	1308
248	20240705	144900	17036377350	27100	27100	27100	27050	148
249	20240705	144800	17032373600	27050	27100	27150	27050	233
250	20240705	144700	17026058350	27100	27100	27150	27050	2494
251	20240705	144600	16958472900	27100	27100	27150	27100	235
252	20240705	144500	16952097450	27100	27100	27150	27100	217
253	20240705	144400	16946215950	27150	27100	27150	27050	2158
254	20240705	144300	16887732700	27050	27100	27100	27000	992
255	20240705	144200	16860879850	27100	27000	27100	27000	2209
256	20240705	144100	16801131650	27050	27050	27050	27000	334
257	20240705	144000	16792111900	27050	27000	27050	27000	985
258	20240705	143900	16765516850	27000	27000	27000	27000	88
259	20240705	143800	16763140850	27000	27000	27050	27000	357
260	20240705	143700	16753499850	27000	27000	27050	27000	619
261	20240705	143600	16736786450	27000	27000	27000	26950	1744
262	20240705	143500	16689700200	27050	26950	27050	26950	1540
263	20240705	143400	16648121200	26950	27000	27050	26950	253
264	20240705	143300	16641294200	27000	27000	27050	26950	332
265	20240705	143200	16632335450	27050	26950	27050	26950	3091
266	20240705	143100	16548905050	26950	26950	27000	26950	521
267	20240705	143000	16534844350	26950	26950	27000	26950	2048
268	20240705	142900	16479647850	26950	26950	27000	26950	258
269	20240705	142800	16472693500	26950	26950	27000	26950	1333
270	20240705	142700	16436744050	26950	26950	27000	26950	3012
271	20240705	142600	16355562350	26950	27050	27050	26950	1399
272	20240705	142500	16317787400	27000	27000	27000	26950	308
273	20240705	142400	16309475750	26950	26950	27000	26950	2331
274	20240705	142300	16246542750	26950	26950	27000	26950	691
275	20240705	142200	16227919000	26950	27000	27000	26950	1230
276	20240705	142100	16194741050	27000	26950	27000	26950	731
277	20240705	142000	16175014100	26950	26950	27000	26950	741
278	20240705	141900	16155043600	26950	27000	27000	26950	9840
279	20240705	141800	15889368050	27050	27000	27050	27000	3274
280	20240705	141700	15800969550	27000	27050	27050	27000	199
281	20240705	141600	15795596400	27050	27000	27050	27000	711
282	20240705	141500	15776389300	27000	27050	27050	27000	478
283	20240705	141400	15763473900	27000	27000	27050	27000	649
284	20240705	141300	15745943250	27050	27000	27050	27000	1611
285	20240705	141200	15702444000	27000	27000	27050	27000	1049
286	20240705	141100	15674117150	27050	27000	27050	27000	667
287	20240705	141000	15656104900	27050	27050	27050	27000	250
288	20240705	140900	15649350200	27000	27000	27050	27000	206
289	20240705	140800	15643787000	27000	27000	27050	27000	1258
290	20240705	140700	15609819850	27050	27000	27050	27000	405
291	20240705	140600	15598867600	27000	27050	27050	27000	6786
292	20240705	140500	15415307300	27050	27050	27100	27050	119
293	20240705	140400	15412085350	27050	27050	27150	27050	516
294	20240705	140300	15398124200	27100	27150	27150	27050	1993
295	20240705	140200	15344121250	27150	27100	27150	27050	8934
296	20240705	140100	15101903000	27150	27150	27200	27100	227
297	20240705	140000	15095741950	27150	27200	27250	27150	4088
298	20240705	135900	14984673250	27200	27200	27250	27200	2007
299	20240705	135800	14930048500	27200	27250	27250	27200	1102
300	20240705	135700	14900034200	27200	27250	27250	27200	789
301	20240705	135600	14878539350	27250	27250	27250	27200	634
302	20240705	135500	14861268500	27200	27200	27250	27200	767
303	20240705	135400	14840381200	27200	27150	27200	27150	1547
304	20240705	135300	14798325850	27150	27200	27200	27150	758
305	20240705	135200	14777712900	27200	27200	27200	27150	1909
306	20240705	135100	14725803200	27150	27150	27200	27150	783
307	20240705	135000	14704517850	27200	27150	27200	27150	1392
308	20240705	134900	14666694150	27150	27200	27200	27150	797
309	20240705	134800	14645021050	27200	27150	27250	27150	2556
310	20240705	134700	14575496300	27150	27150	27200	27150	863
311	20240705	134600	14552026650	27200	27150	27200	27100	865
312	20240705	134500	14528516950	27150	27100	27150	27100	1380
313	20240705	134400	14491070450	27150	27150	27200	27150	4002
314	20240705	134300	14382391100	27150	27150	27200	27150	875
315	20240705	134200	14358604750	27150	27200	27200	27150	702
316	20240705	134100	14339514000	27200	27150	27200	27150	853
317	20240705	134000	14316321500	27150	27150	27200	27150	631
318	20240705	133900	14299164950	27200	27200	27200	27150	1886
319	20240705	133800	14247903150	27200	27200	27250	27150	833
320	20240705	133700	14225240800	27250	27200	27250	27150	1990
321	20240705	133600	14171109850	27200	27200	27250	27150	989
322	20240705	133500	14144220250	27150	27200	27250	27150	619
323	20240705	133400	14127377900	27200	27250	27250	27150	2902
324	20240705	133300	14048427950	27200	27150	27250	27150	831
325	20240705	133200	14025815500	27200	27200	27250	27150	845
326	20240705	133100	14002825150	27200	27150	27200	27150	1790
327	20240705	133000	13954149200	27200	27200	27200	27150	1350
328	20240705	132900	13917441900	27200	27150	27250	27150	1813
329	20240705	132800	13868102200	27200	27150	27200	27150	913
330	20240705	132700	13843280750	27200	27150	27200	27150	794
331	20240705	132600	13821688550	27200	27150	27200	27150	817
332	20240705	132500	13799472550	27150	27200	27200	27150	682
333	20240705	132400	13780930350	27200	27200	27200	27150	1646
334	20240705	132300	13736217550	27200	27200	27200	27150	858
335	20240705	132200	13712883300	27150	27200	27200	27150	603
336	20240705	132100	13696484950	27200	27150	27200	27150	1918
337	20240705	132000	13644379600	27150	27150	27200	27150	2787
338	20240705	131900	13568682450	27200	27200	27200	27150	1036
339	20240705	131800	13540503800	27200	27150	27200	27150	2903
340	20240705	131700	13461548400	27150	27200	27250	27100	2586
341	20240705	131600	13391295150	27250	27250	27250	27150	1031
342	20240705	131500	13363240000	27200	27250	27250	27200	2493
343	20240705	131400	13295403900	27250	27250	27300	27200	2979
344	20240705	131300	13214188300	27250	27250	27250	27200	995
345	20240705	131200	13187076600	27250	27250	27300	27200	2672
346	20240705	131100	13114247400	27150	27150	27250	27150	11074
347	20240705	131000	12813038050	27150	27100	27200	27100	3563
348	20240705	130900	12716270100	27100	27100	27150	27100	741
349	20240705	130800	12696162150	27150	27100	27150	27100	2561
350	20240705	130700	12626722200	27100	27050	27100	27050	1155
351	20240705	130600	12595443800	27100	27050	27100	27050	730
352	20240705	130500	12575663500	27050	27100	27100	27050	59
353	20240705	130400	12574067200	27050	27050	27100	27050	319
354	20240705	130300	12565437050	27050	27050	27100	27050	474
355	20240705	130200	12552614650	27100	27050	27100	27050	1726
356	20240705	130100	12505863400	27050	27100	27100	27050	1147
357	20240705	130000	12474781400	27050	27050	27100	27050	320
358	20240705	125900	12466125050	27050	27100	27100	27050	517
359	20240705	125800	12452122950	27100	27150	27150	27100	3393
360	20240705	125700	12360171300	27150	27150	27150	27100	610
361	20240705	125600	12343623650	27150	27100	27150	27100	738
362	20240705	125500	12323589050	27100	27050	27150	27050	5326
363	20240705	125400	12179227400	27100	27050	27100	27050	1199
364	20240705	125300	12146750050	27050	27050	27100	27050	2739
365	20240705	125200	12072659950	27050	27050	27100	27050	397
366	20240705	125100	12061913950	27050	27100	27100	27050	370
367	20240705	125000	12051905300	27050	27050	27100	27050	120
368	20240705	124900	12048658900	27050	27100	27100	27050	184
369	20240705	124800	12043676700	27100	27100	27100	27050	41
370	20240705	124700	12042566950	27050	27050	27100	27050	277
371	20240705	124600	12035063000	27050	27100	27100	27050	112
372	20240705	124500	12032030700	27050	27050	27100	27050	200
373	20240705	124400	12026611550	27100	27100	27100	27050	269
374	20240705	124300	12019322650	27100	27100	27100	27050	41
375	20240705	124200	12018212750	27100	27050	27100	27050	1600
376	20240705	124100	11974926150	27050	27050	27050	27050	82
377	20240705	124000	11972708050	27050	27050	27100	27050	837
378	20240705	123900	11950066800	27100	27100	27100	27050	449
379	20240705	123800	11937901000	27100	27100	27100	27050	214
380	20240705	123700	11932102150	27050	27100	27100	27050	1267
381	20240705	123600	11897777150	27100	27100	27100	27050	1573
382	20240705	123500	11855149050	27050	27050	27100	27050	397
383	20240705	123400	11844405000	27050	27100	27100	27050	1332
384	20240705	123300	11808339100	27100	27100	27150	27100	497
385	20240705	123200	11794850750	27100	27150	27150	27050	580
386	20240705	123100	11779140550	27150	27100	27150	27100	206
387	20240705	123000	11773556300	27100	27050	27100	27050	2326
388	20240705	122900	11710530200	27050	27050	27100	27050	215
389	20240705	122800	11704712900	27050	27100	27100	27050	375
390	20240705	122700	11694568650	27050	27100	27100	27050	352
391	20240705	122600	11685045700	27100	27050	27100	27050	1948
392	20240705	122500	11632277500	27100	27100	27100	27100	11
393	20240705	122400	11631979400	27100	27050	27100	27050	163
394	20240705	122300	11627565300	27100	27050	27100	27050	82
395	20240705	122200	11625346850	27100	27050	27100	27050	72
396	20240705	122100	11623398100	27100	27050	27100	27050	261
397	20240705	122000	11616337850	27000	27050	27100	27000	2165
398	20240705	121900	11557774400	27050	27100	27100	27050	245
399	20240705	121800	11551135700	27100	27050	27150	27050	1455
400	20240705	121700	11511703650	27050	27150	27150	27050	331
401	20240705	121600	11502748700	27150	27100	27150	27050	207
402	20240705	121500	11497139100	27050	27100	27100	27050	3545
403	20240705	121400	11401221050	27100	27050	27100	27050	1497
404	20240705	121300	11360652800	27100	27100	27100	27050	298
405	20240705	121200	11352582000	27100	27050	27100	27050	278
406	20240705	121100	11345059900	27100	27150	27150	27050	2946
407	20240705	121000	11265225400	27150	27100	27150	27100	724
408	20240705	120900	11245604550	27100	27150	27150	27100	142
409	20240705	120800	11241750950	27100	27100	27150	27100	648
410	20240705	120700	11224175800	27100	27100	27150	27100	34
411	20240705	120600	11223253250	27100	27100	27150	27100	35
412	20240705	120500	11222304650	27150	27100	27150	27100	432
413	20240705	120400	11210593700	27100	27100	27150	27100	251
414	20240705	120300	11203791500	27150	27150	27200	27100	174
415	20240705	120200	11199067850	27150	27200	27200	27150	646
416	20240705	120100	11181523950	27200	27150	27200	27150	1077
417	20240705	120000	11152273150	27150	27150	27150	27150	616
418	20240705	115900	11135548750	27150	27150	27150	27100	1674
419	20240705	115800	11090101950	27150	27150	27200	27150	1211
420	20240705	115700	11057222700	27200	27150	27200	27150	229
421	20240705	115600	11050998150	27200	27200	27200	27150	285
422	20240705	115500	11043260200	27200	27150	27200	27150	155
423	20240705	115400	11039050200	27200	27200	27200	27150	769
424	20240705	115300	11018153700	27150	27150	27200	27150	304
425	20240705	115200	11009895050	27200	27200	27250	27150	2415
426	20240705	115100	10944211750	27200	27200	27250	27200	562
427	20240705	115000	10928925050	27250	27200	27250	27200	1158
428	20240705	114900	10897427350	27250	27250	27250	27200	267
429	20240705	114800	10890153750	27200	27250	27300	27200	2286
430	20240705	114700	10827849250	27250	27300	27300	27250	1762
431	20240705	114600	10779764400	27250	27300	27350	27250	7225
432	20240705	114500	10582522000	27300	27300	27350	27300	329
433	20240705	114400	10573528950	27350	27350	27350	27300	2514
434	20240705	114300	10504792300	27350	27350	27400	27300	6988
435	20240705	114200	10313679550	27300	27300	27300	27250	2562
436	20240705	114100	10243738250	27300	27300	27350	27250	1862
437	20240705	114000	10192904400	27250	27300	27300	27250	3876
438	20240705	113900	10087118000	27300	27250	27300	27250	6015
439	20240705	113800	9923042750	27250	27250	27300	27200	1408
440	20240705	113700	9884656000	27200	27250	27300	27200	4791
441	20240705	113600	9754101250	27250	27200	27250	27200	3939
442	20240705	113500	9646775000	27250	27200	27250	27200	5615
443	20240705	113400	9493982400	27200	27200	27200	27150	699
444	20240705	113300	9474972150	27150	27150	27200	27150	1113
445	20240705	113200	9444747050	27150	27150	27200	27150	697
446	20240705	113100	9425822600	27200	27150	27200	27150	98
447	20240705	113000	9423159000	27200	27150	27200	27150	601
448	20240705	112900	9406839250	27150	27150	27200	27150	1703
449	20240705	112800	9360529750	27150	27150	27200	27150	1721
450	20240705	112700	9313744850	27150	27150	27200	27100	3154
451	20240705	112600	9228087450	27200	27250	27250	27150	5877
452	20240705	112500	9068027750	27200	27150	27250	27150	10836
453	20240705	112400	8773290750	27150	27150	27200	27100	3018
454	20240705	112300	8691360250	27150	27100	27150	27100	751
455	20240705	112200	8670976900	27150	27100	27150	27100	152
456	20240705	112100	8666854500	27100	27100	27150	27100	1493
457	20240705	112000	8626384450	27100	27100	27150	27100	711
458	20240705	111900	8607115300	27100	27150	27150	27100	629
459	20240705	111800	8590045450	27150	27100	27200	27100	5670
460	20240705	111700	8436121000	27150	27050	27150	27050	4512
461	20240705	111600	8313844900	27050	27100	27100	27050	95
462	20240705	111500	8311273250	27050	27050	27100	27050	2101
463	20240705	111400	8254439500	27050	27000	27050	27000	3104
464	20240705	111300	8170476950	27050	26900	27050	26900	14227
465	20240705	111200	7786521750	26900	26900	26950	26900	531
466	20240705	111100	7772213350	26900	26900	26950	26850	2198
467	20240705	111000	7713094200	26950	26950	27000	26900	2083
468	20240705	110900	7656952300	26950	27000	27000	26950	632
469	20240705	110800	7639918650	26900	26900	27000	26900	4546
470	20240705	110700	7517421100	26900	26950	26950	26900	386
471	20240705	110600	7507034650	26950	26900	26950	26900	377
472	20240705	110500	7496878350	26900	26900	26950	26900	336
473	20240705	110400	7487835200	26950	26900	26950	26900	90
474	20240705	110300	7485413500	26900	26900	26950	26900	718
475	20240705	110200	7466089250	26900	26900	26950	26900	683
476	20240705	110100	7447711150	26950	26900	26950	26900	309
477	20240705	110000	7439395100	26900	26950	26950	26900	1251
478	20240705	105900	7405741850	26950	26900	26950	26900	736
479	20240705	105800	7385919550	26900	26900	26900	26900	250
480	20240705	105700	7379194550	26900	26900	26950	26900	527
481	20240705	105600	7365014900	26900	26950	26950	26900	379
482	20240705	105500	7354801550	26950	26900	26950	26900	807
483	20240705	105400	7333059500	26950	26950	26950	26900	369
484	20240705	105300	7323116950	26900	26900	26950	26900	910
485	20240705	105200	7298596350	26900	26950	26950	26900	36
486	20240705	105100	7297626500	26900	26900	26900	26900	1042
487	20240705	105000	7269596700	26900	26950	26950	26900	77
488	20240705	104900	7267523000	26950	26950	27000	26950	1521
489	20240705	104800	7226532000	26950	27000	27000	26950	502
490	20240705	104700	7212996350	27000	26950	27000	26950	119
491	20240705	104600	7209785050	26950	26900	27000	26900	891
492	20240705	104500	7185743550	26950	26950	27000	26950	865
493	20240705	104400	7162431750	26950	26950	27000	26950	140
494	20240705	104300	7158656700	27000	26900	27000	26900	924
495	20240705	104200	7133754150	26950	26950	26950	26900	432
496	20240705	104100	7122126950	26900	26900	26950	26850	1682
497	20240705	104000	7076831500	26950	26950	26950	26900	2152
498	20240705	103900	7018933850	26950	26950	27000	26950	1011
499	20240705	103800	6991687350	26950	26900	27000	26900	743
500	20240705	103700	6971655300	26950	26850	26950	26850	1054
501	20240705	103600	6943314550	26850	26900	26900	26850	41
502	20240705	103500	6942213650	26850	26850	26900	26850	1495
503	20240705	103400	6902064500	26900	26900	26900	26850	370
504	20240705	103300	6892120050	26900	26900	26950	26850	1676
505	20240705	103200	6847039650	26950	26900	26950	26850	1267
506	20240705	103100	6812972200	26900	26900	26900	26850	518
507	20240705	103000	6799053650	26900	26900	26950	26900	3739
508	20240705	102900	6698471600	26950	26900	26950	26900	1271
509	20240705	102800	6664258400	26900	26950	26950	26900	377
510	20240705	102700	6654104650	26950	26950	26950	26900	388
511	20240705	102600	6643663300	26950	26950	27000	26900	2012
512	20240705	102500	6589440100	27000	26950	27000	26950	146
513	20240705	102400	6585501900	26950	26950	27000	26950	948
514	20240705	102300	6559952950	26950	27000	27000	26950	501
515	20240705	102200	6546429250	26950	27000	27050	26950	5611
516	20240705	102100	6394779400	27000	27000	27050	27000	164
517	20240705	102000	6390350250	27000	27050	27050	27000	236
518	20240705	101900	6383968000	27000	27000	27050	27000	50
519	20240705	101800	6382617750	27000	27000	27050	27000	522
520	20240705	101700	6368516600	27050	27000	27050	27000	963
521	20240705	101600	6342500000	27000	27000	27000	26950	213
522	20240705	101500	6336753400	27000	26950	27000	26950	938
523	20240705	101400	6311428150	26950	27050	27050	26950	1058
524	20240705	101300	6282865450	27050	27050	27050	26950	65
525	20240705	101200	6281109550	27050	26900	27100	26900	6883
526	20240705	101100	6095168400	26900	26850	26900	26850	2311
527	20240705	101000	6033008200	26900	26900	26900	26850	948
528	20240705	100900	6007547650	26850	26850	26900	26800	939
529	20240705	100800	5982331750	26850	26800	26850	26750	2087
530	20240705	100700	5926473850	26800	26850	26900	26750	20289
531	20240705	100600	5382465850	26850	26900	26900	26850	463
532	20240705	100500	5370026200	26900	26900	26900	26850	532
533	20240705	100400	5355716100	26850	26900	26900	26850	1381
534	20240705	100300	5318621500	26850	26950	26950	26850	964
535	20240705	100200	5292705050	26900	26950	26950	26850	1579
536	20240705	100100	5250286250	26950	26900	26950	26850	453
537	20240705	100000	5238101100	26900	26850	26950	26850	723
538	20240705	095900	5218652950	26900	26900	26950	26850	3359
539	20240705	095800	5128296850	26900	26900	26950	26900	1473
540	20240705	095700	5088671450	26900	26950	27000	26900	438
541	20240705	095600	5076876600	26900	26900	26950	26900	2183
542	20240705	095500	5018135000	26900	26950	26950	26900	102
543	20240705	095400	5015389650	26950	27000	27000	26950	2872
544	20240705	095300	4937976850	27000	27000	27000	26950	163
545	20240705	095200	4933580300	27000	27000	27000	26950	250
546	20240705	095100	4926830750	27000	27000	27000	26950	1141
547	20240705	095000	4896024700	27000	26950	27000	26950	374
548	20240705	094900	4885930350	27000	27000	27050	26950	3055
549	20240705	094800	4803443400	27050	27000	27050	27000	179
550	20240705	094700	4798610200	27050	27050	27050	27000	1694
551	20240705	094600	4752808250	27000	27000	27050	27000	951
552	20240705	094500	4727131000	27000	27050	27100	27000	1030
553	20240705	094400	4699289550	27050	27050	27050	26950	870
554	20240705	094300	4675781050	27050	27050	27050	27000	5055
555	20240705	094200	4539292900	27000	27050	27050	27000	562
556	20240705	094100	4524091950	27050	27000	27050	27000	1143
557	20240705	094000	4493174050	27050	27000	27050	26950	2350
558	20240705	093900	4429694650	27000	27000	27000	26950	2845
559	20240705	093800	4353010400	26950	26950	27050	26950	741
560	20240705	093700	4333008700	27000	27000	27000	26950	390
561	20240705	093600	4322481950	27000	27050	27050	27000	3215
562	20240705	093500	4235669150	27050	27000	27050	27000	1706
563	20240705	093400	4189577750	27000	27050	27100	27000	3586
564	20240705	093300	4092601550	27100	27050	27100	27000	1713
565	20240705	093200	4046215150	27100	27050	27100	27000	1537
566	20240705	093100	4004604850	27050	27100	27150	27000	7246
567	20240705	093000	3808304100	27100	26900	27100	26900	6115
568	20240705	092900	3643219200	26900	26900	26950	26900	786
569	20240705	092800	3622070750	26900	26900	26950	26900	563
570	20240705	092700	3606911800	26900	26950	26950	26800	3309
571	20240705	092600	3518006950	26900	26900	26950	26900	739
572	20240705	092500	3498127550	26900	26950	26950	26900	613
573	20240705	092400	3481631550	26900	26850	26950	26850	2879
574	20240705	092300	3404157850	26850	26850	26900	26800	7978
575	20240705	092200	3190046750	26850	26950	26950	26850	661
576	20240705	092100	3172272850	26950	26900	26950	26850	3557
577	20240705	092000	3076601100	26950	26900	26950	26850	752
578	20240705	091900	3056368200	26850	26950	26950	26850	6604
579	20240705	091800	2878754800	26950	27000	27000	26950	1832
580	20240705	091700	2829343450	27000	26950	27000	26900	2423
581	20240705	091600	2764096250	26950	26950	27000	26900	2899
582	20240705	091500	2685970350	27000	27000	27000	26900	2529
583	20240705	091400	2617791650	26950	27000	27000	26900	8367
584	20240705	091300	2392003200	27000	27000	27050	26900	4674
585	20240705	091200	2265934700	27000	27100	27150	26950	6518
586	20240705	091100	2089723450	27100	26900	27100	26850	4394
587	20240705	091000	1971130800	26900	26900	26900	26800	5975
588	20240705	090900	1810510950	26900	26900	26900	26800	2959
589	20240705	090800	1731049900	26900	26900	26950	26850	1565
590	20240705	090700	1688977950	26850	26800	26950	26750	3682
591	20240705	090600	1590252500	26800	26950	26950	26750	13134
592	20240705	090500	1237556250	26950	27000	27050	26950	3587
593	20240705	090400	1140783550	27000	27050	27050	26950	1209
594	20240705	090300	1108114350	27000	26900	27000	26900	5984
595	20240705	090200	946810550	26950	27000	27050	26900	4336
596	20240705	090100	829903100	27000	27000	27100	26850	10558
597	20240705	090000	544934950	27050	27200	27200	26900	20096