KissMeData/084650/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	193700	26804637930	9830	9830	9830	9830	44865
3	20230724	193600	26804637930	9830	9830	9830	9830	0
4	20230724	193500	26804637930	9830	9830	9830	9830	0
5	20230724	193400	26804637930	9830	9830	9830	9830	0
6	20230724	193300	26804637930	9830	9830	9830	9830	0
7	20230724	193200	26804637930	9830	9830	9830	9830	0
8	20230724	193100	26804637930	9830	9830	9830	9830	0
9	20230724	193000	26804637930	9830	9830	9830	9830	0
10	20230724	192900	26804637930	9830	9830	9830	9830	0
11	20230724	192800	26804637930	9830	9830	9830	9830	0
12	20230724	192700	26804637930	9830	9830	9830	9830	0
13	20230724	192600	26804637930	9830	9830	9830	9830	0
14	20230724	192500	26804637930	9830	9830	9830	9830	0
15	20230724	192400	26804637930	9830	9830	9830	9830	0
16	20230724	192300	26804637930	9830	9830	9830	9830	0
17	20230724	192200	26804637930	9830	9830	9830	9830	0
18	20230724	192100	26804637930	9830	9830	9830	9830	0
19	20230724	192000	26804637930	9830	9830	9830	9830	0
20	20230724	191900	26804637930	9830	9830	9830	9830	0
21	20230724	191800	26804637930	9830	9830	9830	9830	0
22	20230724	191700	26804637930	9830	9830	9830	9830	0
23	20230724	191600	26804637930	9830	9830	9830	9830	0
24	20230724	191500	26804637930	9830	9830	9830	9830	0
25	20230724	191400	26804637930	9830	9830	9830	9830	0
26	20230724	191300	26804637930	9830	9830	9830	9830	0
27	20230724	191200	26804637930	9830	9830	9830	9830	0
28	20230724	191100	26804637930	9830	9830	9830	9830	0
29	20230724	191000	26804637930	9830	9830	9830	9830	0
30	20230724	190900	26804637930	9830	9830	9830	9830	0
31	20230724	190800	26804637930	9830	9830	9830	9830	0
32	20230724	190700	26804637930	9830	9830	9830	9830	44865
33	20230724	190600	26804637930	9830	9830	9830	9830	0
34	20230724	190500	26804637930	9830	9830	9830	9830	0
35	20230724	190400	26804637930	9830	9830	9830	9830	0
36	20230724	190300	26804637930	9830	9830	9830	9830	0
37	20230724	190200	26804637930	9830	9830	9830	9830	0
38	20230724	190100	26804637930	9830	9830	9830	9830	0
39	20230724	190000	26804637930	9830	9830	9830	9830	0
40	20230724	185900	26804637930	9830	9830	9830	9830	0
41	20230724	185800	26804637930	9830	9830	9830	9830	0
42	20230724	185700	26804637930	9830	9830	9830	9830	0
43	20230724	185600	26804637930	9830	9830	9830	9830	0
44	20230724	185500	26804637930	9830	9830	9830	9830	0
45	20230724	185400	26804637930	9830	9830	9830	9830	0
46	20230724	185300	26804637930	9830	9830	9830	9830	0
47	20230724	185200	26804637930	9830	9830	9830	9830	0
48	20230724	185100	26804637930	9830	9830	9830	9830	0
49	20230724	185000	26804637930	9830	9830	9830	9830	0
50	20230724	184900	26804637930	9830	9830	9830	9830	0
51	20230724	184800	26804637930	9830	9830	9830	9830	0
52	20230724	184700	26804637930	9830	9830	9830	9830	0
53	20230724	184600	26804637930	9830	9830	9830	9830	0
54	20230724	184500	26804637930	9830	9830	9830	9830	0
55	20230724	184400	26804637930	9830	9830	9830	9830	0
56	20230724	184300	26804637930	9830	9830	9830	9830	0
57	20230724	184200	26804637930	9830	9830	9830	9830	0
58	20230724	184100	26804637930	9830	9830	9830	9830	0
59	20230724	184000	26804637930	9830	9830	9830	9830	0
60	20230724	183900	26804637930	9830	9830	9830	9830	0
61	20230724	183800	26804637930	9830	9830	9830	9830	0
62	20230724	183700	26804637930	9830	9830	9830	9830	44865
63	20230724	183600	26804637930	9830	9830	9830	9830	0
64	20230724	183500	26804637930	9830	9830	9830	9830	0
65	20230724	183400	26804637930	9830	9830	9830	9830	0
66	20230724	183300	26804637930	9830	9830	9830	9830	0
67	20230724	183200	26804637930	9830	9830	9830	9830	0
68	20230724	183100	26804637930	9830	9830	9830	9830	0
69	20230724	183000	26804637930	9830	9830	9830	9830	0
70	20230724	182900	26804637930	9830	9830	9830	9830	0
71	20230724	182800	26804637930	9830	9830	9830	9830	0
72	20230724	182700	26804637930	9830	9830	9830	9830	0
73	20230724	182600	26804637930	9830	9830	9830	9830	0
74	20230724	182500	26804637930	9830	9830	9830	9830	0
75	20230724	182400	26804637930	9830	9830	9830	9830	0
76	20230724	182300	26804637930	9830	9830	9830	9830	0
77	20230724	182200	26804637930	9830	9830	9830	9830	0
78	20230724	182100	26804637930	9830	9830	9830	9830	0
79	20230724	182000	26804637930	9830	9830	9830	9830	0
80	20230724	181900	26804637930	9830	9830	9830	9830	0
81	20230724	181800	26804637930	9830	9830	9830	9830	0
82	20230724	181700	26804637930	9830	9830	9830	9830	0
83	20230724	181600	26804637930	9830	9830	9830	9830	0
84	20230724	181500	26804637930	9830	9830	9830	9830	0
85	20230724	181400	26804637930	9830	9830	9830	9830	0
86	20230724	181300	26804637930	9830	9830	9830	9830	0
87	20230724	181200	26804637930	9830	9830	9830	9830	0
88	20230724	181100	26804637930	9830	9830	9830	9830	0
89	20230724	181000	26804637930	9830	9830	9830	9830	0
90	20230724	180900	26804637930	9830	9830	9830	9830	0
91	20230724	180800	26804637930	9830	9830	9830	9830	0
92	20230724	180700	26804637930	9830	9830	9830	9830	44865
93	20230724	180600	26804637930	9830	9830	9830	9830	0
94	20230724	180500	26804637930	9830	9830	9830	9830	0
95	20230724	180400	26804637930	9830	9830	9830	9830	0
96	20230724	180300	26804637930	9830	9830	9830	9830	0
97	20230724	180200	26804637930	9830	9830	9830	9830	0
98	20230724	180100	26804637930	9830	9830	9830	9830	0
99	20230724	180000	26804637930	9830	9830	9830	9830	0
100	20230724	175900	26804637930	9830	9830	9830	9830	0
101	20230724	175800	26804637930	9830	9830	9830	9830	0
102	20230724	175700	26804637930	9830	9830	9830	9830	0
103	20230724	175600	26804637930	9830	9830	9830	9830	0
104	20230724	175500	26804637930	9830	9830	9830	9830	0
105	20230724	175400	26804637930	9830	9830	9830	9830	0
106	20230724	175300	26804637930	9830	9830	9830	9830	0
107	20230724	175200	26804637930	9830	9830	9830	9830	0
108	20230724	175100	26804637930	9830	9830	9830	9830	0
109	20230724	175000	26804637930	9830	9830	9830	9830	0
110	20230724	174900	26804637930	9830	9830	9830	9830	0
111	20230724	174800	26804637930	9830	9830	9830	9830	0
112	20230724	174700	26804637930	9830	9830	9830	9830	0
113	20230724	174600	26804637930	9830	9830	9830	9830	0
114	20230724	174500	26804637930	9830	9830	9830	9830	0
115	20230724	174400	26804637930	9830	9830	9830	9830	0
116	20230724	174300	26804637930	9830	9830	9830	9830	0
117	20230724	174200	26804637930	9830	9830	9830	9830	0
118	20230724	174100	26804637930	9830	9830	9830	9830	0
119	20230724	174000	26804637930	9830	9830	9830	9830	0
120	20230724	173900	26804637930	9830	9830	9830	9830	0
121	20230724	173800	26804637930	9830	9830	9830	9830	0
122	20230724	173700	26804637930	9830	9830	9830	9830	44865
123	20230724	173600	26804637930	9830	9830	9830	9830	0
124	20230724	173500	26804637930	9830	9830	9830	9830	0
125	20230724	173400	26804637930	9830	9830	9830	9830	0
126	20230724	173300	26804637930	9830	9830	9830	9830	0
127	20230724	173200	26804637930	9830	9830	9830	9830	0
128	20230724	173100	26804637930	9830	9830	9830	9830	0
129	20230724	173000	26804637930	9830	9830	9830	9830	0
130	20230724	172900	26804637930	9830	9830	9830	9830	0
131	20230724	172800	26804637930	9830	9830	9830	9830	0
132	20230724	172700	26804637930	9830	9830	9830	9830	0
133	20230724	172600	26804637930	9830	9830	9830	9830	0
134	20230724	172500	26804637930	9830	9830	9830	9830	0
135	20230724	172400	26804637930	9830	9830	9830	9830	0
136	20230724	172300	26804637930	9830	9830	9830	9830	0
137	20230724	172200	26804637930	9830	9830	9830	9830	0
138	20230724	172100	26804637930	9830	9830	9830	9830	0
139	20230724	172000	26804637930	9830	9830	9830	9830	0
140	20230724	171900	26804637930	9830	9830	9830	9830	0
141	20230724	171800	26804637930	9830	9830	9830	9830	0
142	20230724	171700	26804637930	9830	9830	9830	9830	0
143	20230724	171600	26804637930	9830	9830	9830	9830	0
144	20230724	171500	26804637930	9830	9830	9830	9830	0
145	20230724	171400	26804637930	9830	9830	9830	9830	0
146	20230724	171300	26804637930	9830	9830	9830	9830	0
147	20230724	171200	26804637930	9830	9830	9830	9830	0
148	20230724	171100	26804637930	9830	9830	9830	9830	0
149	20230724	171000	26804637930	9830	9830	9830	9830	0
150	20230724	170900	26804637930	9830	9830	9830	9830	0
151	20230724	170800	26804637930	9830	9830	9830	9830	0
152	20230724	170700	26804637930	9830	9830	9830	9830	44865
153	20230724	170600	26804637930	9830	9830	9830	9830	0
154	20230724	170500	26804637930	9830	9830	9830	9830	0
155	20230724	170400	26804637930	9830	9830	9830	9830	0
156	20230724	170300	26804637930	9830	9830	9830	9830	0
157	20230724	170200	26804637930	9830	9830	9830	9830	0
158	20230724	170100	26804637930	9830	9830	9830	9830	0
159	20230724	170000	26804637930	9830	9830	9830	9830	0
160	20230724	165900	26804637930	9830	9830	9830	9830	0
161	20230724	165800	26804637930	9830	9830	9830	9830	0
162	20230724	165700	26804637930	9830	9830	9830	9830	0
163	20230724	165600	26804637930	9830	9830	9830	9830	0
164	20230724	165500	26804637930	9830	9830	9830	9830	0
165	20230724	165400	26804637930	9830	9830	9830	9830	0
166	20230724	165300	26804637930	9830	9830	9830	9830	0
167	20230724	165200	26804637930	9830	9830	9830	9830	0
168	20230724	165100	26804637930	9830	9830	9830	9830	0
169	20230724	165000	26804637930	9830	9830	9830	9830	0
170	20230724	164900	26804637930	9830	9830	9830	9830	0
171	20230724	164800	26804637930	9830	9830	9830	9830	0
172	20230724	164700	26804637930	9830	9830	9830	9830	0
173	20230724	164600	26804637930	9830	9830	9830	9830	0
174	20230724	164500	26804637930	9830	9830	9830	9830	0
175	20230724	164400	26804637930	9830	9830	9830	9830	0
176	20230724	164300	26804637930	9830	9830	9830	9830	0
177	20230724	164200	26804637930	9830	9830	9830	9830	0
178	20230724	164100	26804637930	9830	9830	9830	9830	0
179	20230724	164000	26804637930	9830	9830	9830	9830	0
180	20230724	163900	26804637930	9830	9830	9830	9830	0
181	20230724	163800	26804637930	9830	9830	9830	9830	0
182	20230724	163700	26804637930	9830	9830	9830	9830	44865
183	20230724	163600	26804637930	9830	9830	9830	9830	0
184	20230724	163500	26804637930	9830	9830	9830	9830	0
185	20230724	163400	26804637930	9830	9830	9830	9830	0
186	20230724	163300	26804637930	9830	9830	9830	9830	0
187	20230724	163200	26804637930	9830	9830	9830	9830	0
188	20230724	163100	26804637930	9830	9830	9830	9830	0
189	20230724	163000	26804637930	9830	9830	9830	9830	0
190	20230724	162900	26804637930	9830	9830	9830	9830	0
191	20230724	162800	26804637930	9830	9830	9830	9830	0
192	20230724	162700	26804637930	9830	9830	9830	9830	0
193	20230724	162600	26804637930	9830	9830	9830	9830	0
194	20230724	162500	26804637930	9830	9830	9830	9830	0
195	20230724	162400	26804637930	9830	9830	9830	9830	0
196	20230724	162300	26804637930	9830	9830	9830	9830	0
197	20230724	162200	26804637930	9830	9830	9830	9830	0
198	20230724	162100	26804637930	9830	9830	9830	9830	0
199	20230724	162000	26804637930	9830	9830	9830	9830	0
200	20230724	161900	26804637930	9830	9830	9830	9830	0
201	20230724	161800	26804637930	9830	9830	9830	9830	0
202	20230724	161700	26804637930	9830	9830	9830	9830	0
203	20230724	161600	26804637930	9830	9830	9830	9830	0
204	20230724	161500	26804637930	9830	9830	9830	9830	0
205	20230724	161400	26804637930	9830	9830	9830	9830	0
206	20230724	161300	26804637930	9830	9830	9830	9830	0
207	20230724	161200	26804637930	9830	9830	9830	9830	0
208	20230724	161100	26804637930	9830	9830	9830	9830	0
209	20230724	161000	26804637930	9830	9830	9830	9830	0
210	20230724	160900	26804637930	9830	9830	9830	9830	0
211	20230724	160800	26804637930	9830	9830	9830	9830	0
212	20230724	160700	26804637930	9830	9830	9830	9830	44865
213	20230724	160600	26804637930	9830	9830	9830	9830	0
214	20230724	160500	26804637930	9830	9830	9830	9830	0
215	20230724	160400	26804637930	9830	9830	9830	9830	0
216	20230724	160300	26804637930	9830	9830	9830	9830	0
217	20230724	160200	26804637930	9830	9830	9830	9830	0
218	20230724	160100	26804637930	9830	9830	9830	9830	0
219	20230724	160000	26804637930	9830	9830	9830	9830	0
220	20230724	155900	26804637930	9830	9830	9830	9830	0
221	20230724	155800	26804637930	9830	9830	9830	9830	0
222	20230724	155700	26804637930	9830	9830	9830	9830	0
223	20230724	155600	26804637930	9830	9830	9830	9830	0
224	20230724	155500	26804637930	9830	9830	9830	9830	0
225	20230724	155400	26804637930	9830	9830	9830	9830	0
226	20230724	155300	26804637930	9830	9830	9830	9830	0
227	20230724	155200	26804637930	9830	9830	9830	9830	0
228	20230724	155100	26804637930	9830	9830	9830	9830	0
229	20230724	155000	26804637930	9830	9830	9830	9830	0
230	20230724	154900	26804637930	9830	9830	9830	9830	0
231	20230724	154800	26804637930	9830	9830	9830	9830	0
232	20230724	154700	26804637930	9830	9830	9830	9830	0
233	20230724	154600	26804637930	9830	9830	9830	9830	0
234	20230724	154500	26804637930	9830	9830	9830	9830	0
235	20230724	154400	26804637930	9830	9830	9830	9830	0
236	20230724	154300	26804637930	9830	9830	9830	9830	0
237	20230724	154200	26804637930	9830	9830	9830	9830	0
238	20230724	154100	26804637930	9830	9830	9830	9830	0
239	20230724	154000	26804637930	9830	9830	9830	9830	0
240	20230724	153900	26804637930	9830	9830	9830	9830	0
241	20230724	153800	26804637930	9830	9830	9830	9830	0
242	20230724	153700	26804637930	9830	9830	9830	9830	44865
243	20230724	153600	26804637930	9830	9830	9830	9830	0
244	20230724	153500	26804637930	9830	9830	9830	9830	0
245	20230724	153400	26804637930	9830	9830	9830	9830	0
246	20230724	153300	26804637930	9830	9830	9830	9830	0
247	20230724	153200	26804637930	9830	9830	9830	9830	0
248	20230724	153100	26804637930	9830	9830	9830	9830	0
249	20230724	153000	26804637930	9830	9830	9830	9830	44865
250	20230724	152900	26363614980	9830	9830	9830	9830	0
251	20230724	152800	26363614980	9830	9830	9830	9830	0
252	20230724	152700	26363614980	9830	9830	9830	9830	0
253	20230724	152600	26363614980	9830	9830	9830	9830	0
254	20230724	152500	26363614980	9830	9830	9830	9830	0
255	20230724	152400	26363614980	9830	9830	9830	9830	0
256	20230724	152300	26363614980	9830	9830	9830	9830	0
257	20230724	152200	26363614980	9830	9830	9830	9830	0
258	20230724	152100	26363614980	9830	9830	9830	9830	0
259	20230724	152000	26363614980	9830	9830	9830	9830	0
260	20230724	151900	26363614980	9830	9780	9830	9760	51480
261	20230724	151800	25859242350	9790	9800	9810	9780	10895
262	20230724	151700	25752464200	9810	9820	9830	9800	22815
263	20230724	151600	25528483990	9820	9780	9820	9770	14077
264	20230724	151500	25390437860	9780	9810	9810	9780	8937
265	20230724	151400	25302877020	9810	9800	9840	9790	29968
266	20230724	151300	25008742920	9800	9780	9810	9770	39455
267	20230724	151200	24622190810	9770	9760	9810	9750	23905
268	20230724	151100	24388286740	9770	9780	9810	9750	44323
269	20230724	151000	23954573540	9780	9670	9780	9660	29903
270	20230724	150900	23663500370	9680	9700	9700	9640	9444
271	20230724	150800	23572217830	9700	9580	9710	9580	25909
272	20230724	150700	23322297180	9580	9570	9590	9560	906
273	20230724	150600	23313620900	9550	9590	9590	9550	4500
274	20230724	150500	23270500620	9600	9590	9600	9580	7074
275	20230724	150400	23202610250	9600	9590	9600	9590	3471
276	20230724	150300	23169308450	9590	9590	9590	9570	2896
277	20230724	150200	23141537930	9590	9560	9590	9560	2070
278	20230724	150100	23121703890	9570	9570	9570	9550	1898
279	20230724	150000	23103561680	9570	9540	9570	9530	1548
280	20230724	145900	23088772570	9540	9580	9580	9540	3966
281	20230724	145800	23050882530	9580	9570	9590	9570	700
282	20230724	145700	23044171840	9560	9590	9600	9550	5138
283	20230724	145600	22994967980	9590	9590	9610	9580	2195
284	20230724	145500	22973913800	9580	9570	9620	9560	6836
285	20230724	145400	22908343220	9550	9490	9590	9490	10552
286	20230724	145300	22807573800	9490	9460	9490	9450	5078
287	20230724	145200	22759525680	9450	9460	9470	9450	328
288	20230724	145100	22756422840	9460	9450	9470	9440	3917
289	20230724	145000	22719399340	9440	9460	9460	9430	5487
290	20230724	144900	22667543220	9470	9410	9470	9400	2999
291	20230724	144800	22639270050	9410	9440	9460	9400	12694
292	20230724	144700	22519707000	9450	9450	9450	9430	5676
293	20230724	144600	22466130140	9450	9450	9460	9440	3329
294	20230724	144500	22434679550	9450	9450	9500	9440	3073
295	20230724	144400	22405621880	9460	9490	9490	9450	5884
296	20230724	144300	22349948330	9480	9470	9540	9470	3811
297	20230724	144200	22313697210	9470	9470	9480	9450	3825
298	20230724	144100	22277496610	9470	9440	9500	9430	2904
299	20230724	144000	22250005660	9440	9500	9500	9420	5392
300	20230724	143900	22199122110	9450	9480	9510	9420	13484
301	20230724	143800	22071739630	9480	9530	9550	9480	16431
302	20230724	143700	21915479420	9540	9550	9550	9530	6780
303	20230724	143600	21850788500	9550	9550	9560	9540	1738
304	20230724	143500	21834191740	9550	9550	9560	9540	2109
305	20230724	143400	21814057700	9560	9560	9570	9550	1765
306	20230724	143300	21797193500	9560	9580	9580	9560	4037
307	20230724	143200	21758578230	9580	9560	9580	9550	5346
308	20230724	143100	21707454020	9570	9630	9630	9570	3446
309	20230724	143000	21674420060	9650	9550	9650	9550	11878
310	20230724	142900	21560403940	9560	9630	9630	9520	24082
311	20230724	142800	21329538770	9640	9650	9660	9620	3522
312	20230724	142700	21295598400	9660	9670	9670	9640	2832
313	20230724	142600	21268254850	9670	9670	9680	9660	3587
314	20230724	142500	21233586880	9670	9690	9710	9660	2573
315	20230724	142400	21208714010	9720	9740	9750	9700	10648
316	20230724	142300	21105353480	9750	9720	9750	9710	8249
317	20230724	142200	21025143130	9720	9680	9720	9670	10311
318	20230724	142100	20925136830	9680	9670	9690	9670	1378
319	20230724	142000	20911798440	9670	9650	9670	9620	9271
320	20230724	141900	20822356290	9650	9660	9670	9650	1956
321	20230724	141800	20803469600	9640	9630	9690	9620	8297
322	20230724	141700	20723487350	9630	9680	9680	9600	12911
323	20230724	141600	20599156870	9680	9720	9720	9680	4551
324	20230724	141500	20555045820	9710	9680	9730	9680	7468
325	20230724	141400	20482496160	9690	9730	9740	9680	12184
326	20230724	141300	20364292210	9740	9740	9750	9730	2581
327	20230724	141200	20339148990	9730	9760	9770	9720	7154
328	20230724	141100	20269477870	9750	9760	9770	9750	6151
329	20230724	141000	20209461020	9760	9790	9810	9760	8489
330	20230724	140900	20126413890	9790	9780	9860	9780	16546
331	20230724	140800	19963732260	9770	9720	9780	9710	17446
332	20230724	140700	19793934000	9720	9820	9850	9720	26213
333	20230724	140600	19536985930	9820	9860	9880	9810	30454
334	20230724	140500	19236762090	9850	9820	9860	9770	32989
335	20230724	140400	18912868060	9830	9760	9840	9760	41019
336	20230724	140300	18510659490	9770	9770	9790	9760	29772
337	20230724	140200	18219557490	9770	9720	9770	9720	23885
338	20230724	140100	17986698140	9720	9710	9740	9700	21265
339	20230724	140000	17779832930	9710	9690	9720	9690	6105
340	20230724	135900	17720560050	9700	9680	9730	9680	19284
341	20230724	135800	17533305670	9690	9670	9700	9660	12109
342	20230724	135700	17416020940	9670	9660	9700	9650	33671
343	20230724	135600	17090161200	9650	9660	9670	9640	11776
344	20230724	135500	16976523800	9650	9650	9670	9640	10629
345	20230724	135400	16873929370	9660	9640	9680	9640	21901
346	20230724	135300	16662400960	9640	9620	9650	9620	9378
347	20230724	135200	16572023190	9620	9550	9620	9540	6762
348	20230724	135100	16507168750	9530	9640	9640	9530	14215
349	20230724	135000	16370578940	9640	9620	9660	9610	17503
350	20230724	134900	16202012480	9630	9600	9640	9590	22420
351	20230724	134800	15986369840	9600	9500	9600	9500	18451
352	20230724	134700	15809936440	9500	9530	9550	9490	13127
353	20230724	134600	15684913430	9530	9570	9590	9520	9397
354	20230724	134500	15595054240	9580	9530	9590	9510	18210
355	20230724	134400	15421087810	9500	9480	9530	9470	6783
356	20230724	134300	15356622620	9500	9450	9520	9440	37383
357	20230724	134200	15001707930	9450	9480	9480	9450	13913
358	20230724	134100	14870015160	9480	9410	9490	9410	33109
359	20230724	134000	14556723580	9440	9330	9440	9330	32780
360	20230724	133900	14248508520	9320	9330	9330	9300	7195
361	20230724	133800	14181528280	9320	9320	9330	9300	2245
362	20230724	133700	14160631340	9320	9350	9350	9320	2490
363	20230724	133600	14137389870	9350	9360	9360	9320	3273
364	20230724	133500	14106798840	9360	9370	9380	9360	5601
365	20230724	133400	14054337650	9390	9350	9400	9350	22485
366	20230724	133300	13843282960	9350	9350	9350	9340	2458
367	20230724	133200	13820302040	9350	9340	9350	9300	2848
368	20230724	133100	13793751240	9370	9320	9370	9310	17743
369	20230724	133000	13627942160	9310	9340	9340	9310	2730
370	20230724	132900	13602512310	9340	9340	9350	9340	904
371	20230724	132800	13594065020	9340	9310	9370	9300	30072
372	20230724	132700	13313171930	9310	9300	9310	9260	4903
373	20230724	132600	13267585290	9300	9270	9310	9240	10620
374	20230724	132500	13168873190	9240	9240	9300	9240	10842
375	20230724	132400	13068440300	9240	9170	9240	9170	8028
376	20230724	132300	12994556830	9170	9170	9170	9160	1616
377	20230724	132200	12979748500	9160	9170	9170	9160	837
378	20230724	132100	12972081530	9160	9150	9170	9150	6042
379	20230724	132000	12916736460	9160	9110	9160	9100	10326
380	20230724	131900	12822249120	9110	9120	9120	9100	1399
381	20230724	131800	12809506990	9110	9100	9130	9100	8168
382	20230724	131700	12735067990	9100	9090	9120	9080	12219
383	20230724	131600	12623729740	9100	9100	9110	9090	7386
384	20230724	131500	12556565350	9130	9130	9130	9090	3118
385	20230724	131400	12528195890	9130	9100	9130	9100	12013
386	20230724	131300	12418877480	9120	9130	9140	9100	8255
387	20230724	131200	12343680470	9140	9120	9140	9110	5910
388	20230724	131100	12289786600	9120	9120	9120	9110	821
389	20230724	131000	12282301410	9110	9130	9130	9110	5148
390	20230724	130900	12235351950	9120	9150	9160	9120	6949
391	20230724	130800	12171869610	9180	9170	9180	9150	543
392	20230724	130700	12166897030	9160	9180	9180	9150	141
393	20230724	130600	12165606150	9140	9130	9140	9130	3598
394	20230724	130500	12132738540	9140	9140	9140	9130	5194
395	20230724	130400	12085300470	9130	9130	9140	9130	1090
396	20230724	130300	12075341470	9130	9130	9140	9130	1562
397	20230724	130200	12061075820	9130	9160	9180	9130	4796
398	20230724	130100	12017232060	9170	9150	9170	9140	744
399	20230724	130000	12010422680	9150	9130	9150	9120	10452
400	20230724	125900	11914996820	9120	9180	9180	9120	27595
401	20230724	125800	11662830080	9180	9180	9190	9170	1059
402	20230724	125700	11653113490	9180	9180	9180	9170	1579
403	20230724	125600	11638622230	9170	9190	9190	9170	4733
404	20230724	125500	11595148490	9190	9210	9210	9190	1264
405	20230724	125400	11583524970	9210	9220	9220	9210	560
406	20230724	125300	11578367270	9230	9230	9230	9230	101
407	20230724	125200	11577435040	9210	9210	9210	9210	69
408	20230724	125100	11576799550	9230	9220	9230	9210	217
409	20230724	125000	11574799540	9230	9230	9240	9210	272
410	20230724	124900	11572287530	9250	9230	9250	9190	858
411	20230724	124800	11564386200	9270	9230	9280	9230	5285
412	20230724	124700	11515515280	9230	9200	9230	9200	497
413	20230724	124600	11510938790	9200	9230	9230	9200	21
414	20230724	124500	11510745560	9210	9230	9240	9210	1513
415	20230724	124400	11496809990	9240	9210	9240	9210	1441
416	20230724	124300	11483500660	9210	9210	9210	9210	10
417	20230724	124200	11483408560	9210	9210	9210	9210	82
418	20230724	124100	11482653340	9210	9200	9240	9190	2292
419	20230724	124000	11461516770	9200	9170	9200	9170	967
420	20230724	123900	11452645540	9170	9180	9180	9170	610
421	20230724	123800	11447050000	9190	9180	9190	9170	862
422	20230724	123700	11439141980	9170	9180	9180	9170	587
423	20230724	123600	11433758590	9170	9170	9200	9170	104
424	20230724	123500	11432804620	9170	9200	9200	9170	110
425	20230724	123400	11431795770	9200	9200	9200	9200	10
426	20230724	123300	11431703770	9200	9170	9200	9160	1021
427	20230724	123200	11422349370	9200	9170	9200	9160	808
428	20230724	123100	11414942680	9170	9180	9180	9170	3282
429	20230724	123000	11384835620	9180	9180	9180	9180	0
430	20230724	122900	11384835620	9180	9200	9200	9180	1668
431	20230724	122800	11369506250	9210	9210	9210	9210	280
432	20230724	122700	11366927450	9220	9230	9230	9220	144
433	20230724	122600	11365599300	9230	9200	9230	9200	649
434	20230724	122500	11359622020	9210	9210	9210	9200	149
435	20230724	122400	11358251160	9210	9210	9230	9210	632
436	20230724	122300	11352428390	9200	9200	9200	9190	208
437	20230724	122200	11350515090	9200	9190	9200	9180	628
438	20230724	122100	11344743610	9190	9210	9210	9190	315
439	20230724	122000	11341844840	9200	9190	9220	9190	612
440	20230724	121900	11336217440	9190	9190	9220	9190	642
441	20230724	121800	11330313460	9190	9210	9210	9190	502
442	20230724	121700	11325698860	9220	9210	9230	9210	818
443	20230724	121600	11318158710	9190	9250	9250	9190	7800
444	20230724	121500	11246286790	9250	9230	9250	9230	1302
445	20230724	121400	11234244290	9260	9230	9260	9230	1576
446	20230724	121300	11219670660	9250	9230	9250	9230	577
447	20230724	121200	11214340410	9230	9230	9230	9230	543
448	20230724	121100	11209328520	9230	9250	9260	9230	642
449	20230724	121000	11203385560	9250	9250	9250	9250	297
450	20230724	120900	11200638310	9250	9250	9250	9250	153
451	20230724	120800	11199223060	9250	9230	9250	9230	58
452	20230724	120700	11198686620	9220	9210	9260	9210	770
453	20230724	120600	11191558990	9210	9250	9260	9210	9141
454	20230724	120500	11106959470	9250	9240	9270	9220	1509
455	20230724	120400	11093030120	9240	9200	9250	9200	9317
456	20230724	120300	11006904010	9190	9200	9210	9190	241
457	20230724	120200	11004686470	9200	9190	9300	9190	4073
458	20230724	120100	10967059740	9180	9180	9180	9180	3
459	20230724	120000	10967032200	9200	9180	9200	9180	2145
460	20230724	115900	10947313790	9130	9170	9190	9130	8654
461	20230724	115800	10868239510	9160	9170	9170	9160	1559
462	20230724	115700	10853954030	9180	9170	9190	9160	2509
463	20230724	115600	10830922290	9180	9150	9180	9150	1854
464	20230724	115500	10813941900	9150	9150	9150	9140	1673
465	20230724	115400	10798649750	9140	9160	9160	9140	738
466	20230724	115300	10791900160	9150	9140	9150	9140	1075
467	20230724	115200	10782064250	9140	9150	9150	9140	1018
468	20230724	115100	10772752620	9140	9150	9150	9140	14944
469	20230724	115000	10636150750	9140	9150	9150	9140	2123
470	20230724	114900	10616741800	9140	9150	9150	9140	2439
471	20230724	114800	10594425860	9150	9140	9150	9140	5660
472	20230724	114700	10542678460	9150	9160	9160	9150	14765
473	20230724	114600	10407566120	9160	9170	9180	9160	5000
474	20230724	114500	10361739690	9180	9160	9180	9160	1633
475	20230724	114400	10346770440	9160	9160	9170	9150	9591
476	20230724	114300	10258917800	9160	9170	9170	9160	2301
477	20230724	114200	10237821260	9170	9160	9170	9160	4058
478	20230724	114100	10200611330	9160	9180	9180	9160	3012
479	20230724	114000	10172993320	9180	9180	9180	9170	2136
480	20230724	113900	10153390350	9180	9210	9210	9170	3883
481	20230724	113800	10117745880	9210	9200	9240	9200	2112
482	20230724	113700	10098261820	9200	9170	9200	9170	2069
483	20230724	113600	10079254650	9180	9180	9180	9170	503
484	20230724	113500	10074638430	9180	9180	9180	9170	1086
485	20230724	113400	10064675190	9180	9190	9190	9170	11257
486	20230724	113300	9961370170	9190	9180	9200	9180	2316
487	20230724	113200	9940103170	9190	9220	9220	9180	10045
488	20230724	113100	9847768390	9250	9210	9250	9210	452
489	20230724	113000	9843599160	9210	9210	9210	9210	42
490	20230724	112900	9843212340	9210	9200	9210	9200	4420
491	20230724	112800	9802536620	9210	9210	9210	9210	495
492	20230724	112700	9797977670	9210	9220	9220	9210	1561
493	20230724	112600	9783593850	9220	9230	9270	9220	1196
494	20230724	112500	9772557420	9230	9220	9250	9220	1283
495	20230724	112400	9760716320	9230	9220	9230	9220	1014
496	20230724	112300	9751367170	9220	9200	9220	9190	1147
497	20230724	112200	9740815650	9200	9190	9200	9190	2566
498	20230724	112100	9717214460	9190	9190	9200	9190	3046
499	20230724	112000	9689216710	9190	9200	9200	9190	571
500	20230724	111900	9683967760	9200	9190	9230	9190	3251
501	20230724	111800	9654027390	9190	9200	9200	9190	2285
502	20230724	111700	9633016480	9200	9210	9210	9180	6932
503	20230724	111600	9569299040	9200	9210	9210	9200	3371
504	20230724	111500	9538278800	9210	9220	9230	9210	3522
505	20230724	111400	9505820860	9230	9250	9250	9230	748
506	20230724	111300	9498910520	9240	9220	9250	9200	6449
507	20230724	111200	9439489640	9230	9240	9240	9230	3886
508	20230724	111100	9403613860	9230	9250	9260	9230	4744
509	20230724	111000	9359763020	9260	9260	9270	9250	3730
510	20230724	110900	9325227410	9270	9280	9280	9260	2291
511	20230724	110800	9303989500	9280	9290	9290	9280	1908
512	20230724	110700	9286283250	9290	9280	9300	9280	8081
513	20230724	110600	9211140370	9300	9300	9300	9290	1095
514	20230724	110500	9200963960	9330	9270	9330	9270	4011
515	20230724	110400	9163554690	9270	9280	9330	9270	424
516	20230724	110300	9159622700	9360	9260	9380	9240	12356
517	20230724	110200	9044411260	9260	9260	9300	9250	2938
518	20230724	110100	9017140470	9300	9300	9300	9300	0
519	20230724	110000	9017140470	9300	9230	9300	9230	1114
520	20230724	105900	9006813320	9230	9230	9230	9230	152
521	20230724	105800	9005410360	9250	9220	9250	9220	2581
522	20230724	105700	8981562140	9230	9210	9230	9210	712
523	20230724	105600	8975000520	9200	9230	9240	9200	10320
524	20230724	105500	8879950510	9240	9240	9240	9230	3866
525	20230724	105400	8844251040	9240	9230	9240	9230	797
526	20230724	105300	8836890990	9230	9270	9300	9230	4022
527	20230724	105200	8799714660	9270	9270	9340	9260	2594
528	20230724	105100	8775544050	9270	9260	9290	9260	832
529	20230724	105000	8767821290	9260	9240	9270	9230	3968
530	20230724	104900	8731165910	9240	9280	9290	9240	9460
531	20230724	104800	8643575900	9290	9300	9300	9290	776
532	20230724	104700	8636365700	9300	9280	9330	9270	1045
533	20230724	104600	8626655970	9280	9270	9290	9270	783
534	20230724	104500	8619382100	9290	9260	9290	9260	310
535	20230724	104400	8616508420	9270	9260	9330	9260	3851
536	20230724	104300	8580712140	9260	9250	9270	9250	1740
537	20230724	104200	8564590930	9250	9260	9270	9250	368
538	20230724	104100	8561183640	9250	9270	9280	9250	2826
539	20230724	104000	8535015200	9270	9260	9270	9260	1555
540	20230724	103900	8520610870	9260	9270	9270	9260	3494
541	20230724	103800	8488242010	9270	9280	9280	9260	484
542	20230724	103700	8483755560	9260	9280	9280	9250	7830
543	20230724	103600	8411201560	9280	9300	9300	9280	7277
544	20230724	103500	8343636310	9300	9300	9300	9290	3413
545	20230724	103400	8311906250	9300	9340	9340	9300	1972
546	20230724	103300	8293555940	9350	9310	9350	9310	1482
547	20230724	103200	8279741460	9310	9310	9350	9310	175
548	20230724	103100	8278110190	9350	9310	9370	9300	632
549	20230724	103000	8272226230	9370	9340	9370	9300	1575
550	20230724	102900	8257548150	9320	9370	9380	9320	797
551	20230724	102800	8250117570	9380	9370	9390	9360	809
552	20230724	102700	8242531880	9390	9360	9390	9360	1186
553	20230724	102600	8231398010	9310	9330	9350	9300	8972
554	20230724	102500	8147596890	9330	9300	9330	9300	1155
555	20230724	102400	8136841910	9300	9300	9310	9300	778
556	20230724	102300	8129603120	9300	9300	9310	9290	1664
557	20230724	102200	8114115930	9300	9320	9320	9300	7229
558	20230724	102100	8046856610	9320	9320	9320	9310	293
559	20230724	102000	8044127720	9320	9320	9320	9300	1820
560	20230724	101900	8027180660	9310	9310	9340	9300	1803
561	20230724	101800	8010404580	9340	9340	9350	9280	17900
562	20230724	101700	7843769640	9340	9370	9380	9340	22452
563	20230724	101600	7633839010	9370	9380	9380	9370	3430
564	20230724	101500	7601696640	9380	9390	9400	9370	3523
565	20230724	101400	7568666630	9400	9420	9440	9400	5297
566	20230724	101300	7518824020	9440	9420	9450	9420	2356
567	20230724	101200	7496596190	9420	9450	9460	9420	4926
568	20230724	101100	7450103470	9450	9450	9460	9430	3745
569	20230724	101000	7414715940	9450	9410	9450	9400	13540
570	20230724	100900	7286931700	9410	9390	9410	9390	4172
571	20230724	100800	7247722950	9390	9390	9400	9380	303
572	20230724	100700	7244877170	9400	9370	9400	9370	1405
573	20230724	100600	7231699350	9370	9380	9380	9350	7004
574	20230724	100500	7166092280	9380	9360	9390	9360	4856
575	20230724	100400	7120548380	9340	9350	9370	9340	2633
576	20230724	100300	7095931150	9350	9350	9380	9350	1730
577	20230724	100200	7079740180	9340	9350	9350	9320	26026
578	20230724	100100	6836863500	9360	9370	9380	9350	2879
579	20230724	100000	6809904190	9380	9400	9400	9370	2623
580	20230724	095900	6785293470	9400	9340	9400	9340	6141
581	20230724	095800	6727753960	9340	9330	9350	9320	2061
582	20230724	095700	6708517400	9320	9370	9370	9310	5271
583	20230724	095600	6659234470	9370	9320	9390	9310	12579
584	20230724	095500	6541495710	9310	9270	9350	9270	4985
585	20230724	095400	6495047480	9270	9270	9290	9270	3067
586	20230724	095300	6466589080	9270	9280	9280	9220	1955
587	20230724	095200	6448462210	9230	9240	9280	9210	2936
588	20230724	095100	6421304880	9240	9200	9240	9180	10418
589	20230724	095000	6325410950	9200	9230	9230	9200	893
590	20230724	094900	6317186120	9230	9190	9230	9190	1898
591	20230724	094800	6299701120	9200	9200	9200	9190	1734
592	20230724	094700	6283748420	9200	9200	9210	9190	299
593	20230724	094600	6280997220	9210	9210	9210	9190	220
594	20230724	094500	6278975070	9220	9180	9220	9170	6712
595	20230724	094400	6217308000	9190	9220	9220	9180	2375
596	20230724	094300	6195465440	9200	9220	9220	9200	167
597	20230724	094200	6193928560	9220	9240	9240	9200	2650
598	20230724	094100	6169508800	9240	9200	9240	9170	13409
599	20230724	094000	6046133750	9190	9210	9210	9190	2917
600	20230724	093900	6019303670	9210	9190	9210	9190	3411
601	20230724	093800	5987930020	9190	9170	9210	9170	2177
602	20230724	093700	5967925010	9190	9210	9240	9170	8907
603	20230724	093600	5886075890	9180	9200	9200	9180	3120
604	20230724	093500	5857400300	9190	9210	9220	9190	7956
605	20230724	093400	5784221650	9210	9210	9220	9200	4161
606	20230724	093300	5745920810	9220	9230	9270	9210	12974
607	20230724	093200	5626193210	9230	9230	9250	9220	1720
608	20230724	093100	5610314580	9230	9230	9250	9230	2200
609	20230724	093000	5589998390	9230	9250	9250	9220	3979
610	20230724	092900	5553202830	9250	9180	9290	9180	8212
611	20230724	092800	5477244220	9180	9200	9210	9180	6434
612	20230724	092700	5418045420	9200	9180	9210	9160	6908
613	20230724	092600	5354517010	9180	9190	9190	9150	2349
614	20230724	092500	5332994150	9170	9130	9200	9130	9800
615	20230724	092400	5243084110	9140	9160	9170	9120	23720
616	20230724	092300	5026240300	9150	9190	9190	9150	28950
617	20230724	092200	4761035740	9190	9200	9200	9180	6809
618	20230724	092100	4698460150	9200	9170	9200	9170	4080
619	20230724	092000	4660995540	9160	9200	9220	9160	17147
620	20230724	091900	4503541470	9200	9230	9230	9190	10602
621	20230724	091800	4406014730	9200	9220	9250	9200	10824
622	20230724	091700	4306347280	9200	9210	9220	9200	9657
623	20230724	091600	4217450020	9210	9180	9210	9170	14153
624	20230724	091500	4087555540	9170	9220	9230	9170	38616
625	20230724	091400	3732526070	9220	9310	9310	9220	33855
626	20230724	091300	3419194710	9360	9290	9390	9270	5867
627	20230724	091200	3364567480	9260	9270	9290	9250	13841
628	20230724	091100	3236338560	9270	9250	9290	9250	6402
629	20230724	091000	3177035550	9280	9280	9300	9250	18023
630	20230724	090900	3010055060	9270	9250	9300	9250	3078
631	20230724	090800	2981485970	9250	9270	9300	9250	6649
632	20230724	090700	2919912820	9280	9250	9300	9240	12110
633	20230724	090600	2807842990	9260	9260	9310	9240	14775
634	20230724	090500	2670902500	9260	9280	9330	9250	14603
635	20230724	090400	2535342520	9280	9350	9350	9270	19699
636	20230724	090300	2351857610	9360	9320	9630	9320	43433
637	20230724	090200	1943108940	9320	9240	9320	9150	45950
638	20230724	090100	1520313360	9210	9320	9420	9200	82828
639	20230724	090000	749310820	9310	9590	9600	9300	78082