KissMeData/123040/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	201400	738024525	4060	4060	4060	4060	2754
3	20240723	201300	738024525	4060	4060	4060	4060	0
4	20240723	201200	738024525	4060	4060	4060	4060	0
5	20240723	201100	738024525	4060	4060	4060	4060	0
6	20240723	201000	738024525	4060	4060	4060	4060	0
7	20240723	200900	738024525	4060	4060	4060	4060	0
8	20240723	200800	738024525	4060	4060	4060	4060	0
9	20240723	200700	738024525	4060	4060	4060	4060	0
10	20240723	200600	738024525	4060	4060	4060	4060	0
11	20240723	200500	738024525	4060	4060	4060	4060	0
12	20240723	200400	738024525	4060	4060	4060	4060	0
13	20240723	200300	738024525	4060	4060	4060	4060	0
14	20240723	200200	738024525	4060	4060	4060	4060	0
15	20240723	200100	738024525	4060	4060	4060	4060	0
16	20240723	200000	738024525	4060	4060	4060	4060	0
17	20240723	195900	738024525	4060	4060	4060	4060	0
18	20240723	195800	738024525	4060	4060	4060	4060	0
19	20240723	195700	738024525	4060	4060	4060	4060	0
20	20240723	195600	738024525	4060	4060	4060	4060	0
21	20240723	195500	738024525	4060	4060	4060	4060	0
22	20240723	195400	738024525	4060	4060	4060	4060	0
23	20240723	195300	738024525	4060	4060	4060	4060	0
24	20240723	195200	738024525	4060	4060	4060	4060	0
25	20240723	195100	738024525	4060	4060	4060	4060	0
26	20240723	195000	738024525	4060	4060	4060	4060	0
27	20240723	194900	738024525	4060	4060	4060	4060	0
28	20240723	194800	738024525	4060	4060	4060	4060	0
29	20240723	194700	738024525	4060	4060	4060	4060	0
30	20240723	194600	738024525	4060	4060	4060	4060	0
31	20240723	194500	738024525	4060	4060	4060	4060	0
32	20240723	194400	738024525	4060	4060	4060	4060	2754
33	20240723	194300	738024525	4060	4060	4060	4060	0
34	20240723	194200	738024525	4060	4060	4060	4060	0
35	20240723	194100	738024525	4060	4060	4060	4060	0
36	20240723	194000	738024525	4060	4060	4060	4060	0
37	20240723	193900	738024525	4060	4060	4060	4060	0
38	20240723	193800	738024525	4060	4060	4060	4060	0
39	20240723	193700	738024525	4060	4060	4060	4060	0
40	20240723	193600	738024525	4060	4060	4060	4060	0
41	20240723	193500	738024525	4060	4060	4060	4060	0
42	20240723	193400	738024525	4060	4060	4060	4060	0
43	20240723	193300	738024525	4060	4060	4060	4060	0
44	20240723	193200	738024525	4060	4060	4060	4060	0
45	20240723	193100	738024525	4060	4060	4060	4060	0
46	20240723	193000	738024525	4060	4060	4060	4060	0
47	20240723	192900	738024525	4060	4060	4060	4060	0
48	20240723	192800	738024525	4060	4060	4060	4060	0
49	20240723	192700	738024525	4060	4060	4060	4060	0
50	20240723	192600	738024525	4060	4060	4060	4060	0
51	20240723	192500	738024525	4060	4060	4060	4060	0
52	20240723	192400	738024525	4060	4060	4060	4060	0
53	20240723	192300	738024525	4060	4060	4060	4060	0
54	20240723	192200	738024525	4060	4060	4060	4060	0
55	20240723	192100	738024525	4060	4060	4060	4060	0
56	20240723	192000	738024525	4060	4060	4060	4060	0
57	20240723	191900	738024525	4060	4060	4060	4060	0
58	20240723	191800	738024525	4060	4060	4060	4060	0
59	20240723	191700	738024525	4060	4060	4060	4060	0
60	20240723	191600	738024525	4060	4060	4060	4060	0
61	20240723	191500	738024525	4060	4060	4060	4060	0
62	20240723	191400	738024525	4060	4060	4060	4060	2754
63	20240723	191300	738024525	4060	4060	4060	4060	0
64	20240723	191200	738024525	4060	4060	4060	4060	0
65	20240723	191100	738024525	4060	4060	4060	4060	0
66	20240723	191000	738024525	4060	4060	4060	4060	0
67	20240723	190900	738024525	4060	4060	4060	4060	0
68	20240723	190800	738024525	4060	4060	4060	4060	0
69	20240723	190700	738024525	4060	4060	4060	4060	0
70	20240723	190600	738024525	4060	4060	4060	4060	0
71	20240723	190500	738024525	4060	4060	4060	4060	0
72	20240723	190400	738024525	4060	4060	4060	4060	0
73	20240723	190300	738024525	4060	4060	4060	4060	0
74	20240723	190200	738024525	4060	4060	4060	4060	0
75	20240723	190100	738024525	4060	4060	4060	4060	0
76	20240723	190000	738024525	4060	4060	4060	4060	0
77	20240723	185900	738024525	4060	4060	4060	4060	0
78	20240723	185800	738024525	4060	4060	4060	4060	0
79	20240723	185700	738024525	4060	4060	4060	4060	0
80	20240723	185600	738024525	4060	4060	4060	4060	0
81	20240723	185500	738024525	4060	4060	4060	4060	0
82	20240723	185400	738024525	4060	4060	4060	4060	0
83	20240723	185300	738024525	4060	4060	4060	4060	0
84	20240723	185200	738024525	4060	4060	4060	4060	0
85	20240723	185100	738024525	4060	4060	4060	4060	0
86	20240723	185000	738024525	4060	4060	4060	4060	0
87	20240723	184900	738024525	4060	4060	4060	4060	0
88	20240723	184800	738024525	4060	4060	4060	4060	0
89	20240723	184700	738024525	4060	4060	4060	4060	0
90	20240723	184600	738024525	4060	4060	4060	4060	0
91	20240723	184500	738024525	4060	4060	4060	4060	0
92	20240723	184400	738024525	4060	4060	4060	4060	2754
93	20240723	184300	738024525	4060	4060	4060	4060	0
94	20240723	184200	738024525	4060	4060	4060	4060	0
95	20240723	184100	738024525	4060	4060	4060	4060	0
96	20240723	184000	738024525	4060	4060	4060	4060	0
97	20240723	183900	738024525	4060	4060	4060	4060	0
98	20240723	183800	738024525	4060	4060	4060	4060	0
99	20240723	183700	738024525	4060	4060	4060	4060	0
100	20240723	183600	738024525	4060	4060	4060	4060	0
101	20240723	183500	738024525	4060	4060	4060	4060	0
102	20240723	183400	738024525	4060	4060	4060	4060	0
103	20240723	183300	738024525	4060	4060	4060	4060	0
104	20240723	183200	738024525	4060	4060	4060	4060	0
105	20240723	183100	738024525	4060	4060	4060	4060	0
106	20240723	183000	738024525	4060	4060	4060	4060	0
107	20240723	182900	738024525	4060	4060	4060	4060	0
108	20240723	182800	738024525	4060	4060	4060	4060	0
109	20240723	182700	738024525	4060	4060	4060	4060	0
110	20240723	182600	738024525	4060	4060	4060	4060	0
111	20240723	182500	738024525	4060	4060	4060	4060	0
112	20240723	182400	738024525	4060	4060	4060	4060	0
113	20240723	182300	738024525	4060	4060	4060	4060	0
114	20240723	182200	738024525	4060	4060	4060	4060	0
115	20240723	182100	738024525	4060	4060	4060	4060	0
116	20240723	182000	738024525	4060	4060	4060	4060	0
117	20240723	181900	738024525	4060	4060	4060	4060	0
118	20240723	181800	738024525	4060	4060	4060	4060	0
119	20240723	181700	738024525	4060	4060	4060	4060	0
120	20240723	181600	738024525	4060	4060	4060	4060	0
121	20240723	181500	738024525	4060	4060	4060	4060	0
122	20240723	181400	738024525	4060	4060	4060	4060	2754
123	20240723	181300	738024525	4060	4060	4060	4060	0
124	20240723	181200	738024525	4060	4060	4060	4060	0
125	20240723	181100	738024525	4060	4060	4060	4060	0
126	20240723	181000	738024525	4060	4060	4060	4060	0
127	20240723	180900	738024525	4060	4060	4060	4060	0
128	20240723	180800	738024525	4060	4060	4060	4060	0
129	20240723	180700	738024525	4060	4060	4060	4060	0
130	20240723	180600	738024525	4060	4060	4060	4060	0
131	20240723	180500	738024525	4060	4060	4060	4060	0
132	20240723	180400	738024525	4060	4060	4060	4060	0
133	20240723	180300	738024525	4060	4060	4060	4060	0
134	20240723	180200	738024525	4060	4060	4060	4060	0
135	20240723	180100	738024525	4060	4060	4060	4060	0
136	20240723	180000	738024525	4060	4060	4060	4060	0
137	20240723	175900	738024525	4060	4060	4060	4060	0
138	20240723	175800	738024525	4060	4060	4060	4060	0
139	20240723	175700	738024525	4060	4060	4060	4060	0
140	20240723	175600	738024525	4060	4060	4060	4060	0
141	20240723	175500	738024525	4060	4060	4060	4060	0
142	20240723	175400	738024525	4060	4060	4060	4060	0
143	20240723	175300	738024525	4060	4060	4060	4060	0
144	20240723	175200	738024525	4060	4060	4060	4060	0
145	20240723	175100	738024525	4060	4060	4060	4060	0
146	20240723	175000	738024525	4060	4060	4060	4060	0
147	20240723	174900	738024525	4060	4060	4060	4060	0
148	20240723	174800	738024525	4060	4060	4060	4060	0
149	20240723	174700	738024525	4060	4060	4060	4060	0
150	20240723	174600	738024525	4060	4060	4060	4060	0
151	20240723	174500	738024525	4060	4060	4060	4060	0
152	20240723	174400	738024525	4060	4060	4060	4060	2754
153	20240723	174300	738024525	4060	4060	4060	4060	0
154	20240723	174200	738024525	4060	4060	4060	4060	0
155	20240723	174100	738024525	4060	4060	4060	4060	0
156	20240723	174000	738024525	4060	4060	4060	4060	0
157	20240723	173900	738024525	4060	4060	4060	4060	0
158	20240723	173800	738024525	4060	4060	4060	4060	0
159	20240723	173700	738024525	4060	4060	4060	4060	0
160	20240723	173600	738024525	4060	4060	4060	4060	0
161	20240723	173500	738024525	4060	4060	4060	4060	0
162	20240723	173400	738024525	4060	4060	4060	4060	0
163	20240723	173300	738024525	4060	4060	4060	4060	0
164	20240723	173200	738024525	4060	4060	4060	4060	0
165	20240723	173100	738024525	4060	4060	4060	4060	0
166	20240723	173000	738024525	4060	4060	4060	4060	0
167	20240723	172900	738024525	4060	4060	4060	4060	0
168	20240723	172800	738024525	4060	4060	4060	4060	0
169	20240723	172700	738024525	4060	4060	4060	4060	0
170	20240723	172600	738024525	4060	4060	4060	4060	0
171	20240723	172500	738024525	4060	4060	4060	4060	0
172	20240723	172400	738024525	4060	4060	4060	4060	0
173	20240723	172300	738024525	4060	4060	4060	4060	0
174	20240723	172200	738024525	4060	4060	4060	4060	0
175	20240723	172100	738024525	4060	4060	4060	4060	0
176	20240723	172000	738024525	4060	4060	4060	4060	0
177	20240723	171900	738024525	4060	4060	4060	4060	0
178	20240723	171800	738024525	4060	4060	4060	4060	0
179	20240723	171700	738024525	4060	4060	4060	4060	0
180	20240723	171600	738024525	4060	4060	4060	4060	0
181	20240723	171500	738024525	4060	4060	4060	4060	0
182	20240723	171400	738024525	4060	4060	4060	4060	2754
183	20240723	171300	738024525	4060	4060	4060	4060	0
184	20240723	171200	738024525	4060	4060	4060	4060	0
185	20240723	171100	738024525	4060	4060	4060	4060	0
186	20240723	171000	738024525	4060	4060	4060	4060	0
187	20240723	170900	738024525	4060	4060	4060	4060	0
188	20240723	170800	738024525	4060	4060	4060	4060	0
189	20240723	170700	738024525	4060	4060	4060	4060	0
190	20240723	170600	738024525	4060	4060	4060	4060	0
191	20240723	170500	738024525	4060	4060	4060	4060	0
192	20240723	170400	738024525	4060	4060	4060	4060	0
193	20240723	170300	738024525	4060	4060	4060	4060	0
194	20240723	170200	738024525	4060	4060	4060	4060	0
195	20240723	170100	738024525	4060	4060	4060	4060	0
196	20240723	170000	738024525	4060	4060	4060	4060	0
197	20240723	165900	738024525	4060	4060	4060	4060	0
198	20240723	165800	738024525	4060	4060	4060	4060	0
199	20240723	165700	738024525	4060	4060	4060	4060	0
200	20240723	165600	738024525	4060	4060	4060	4060	0
201	20240723	165500	738024525	4060	4060	4060	4060	0
202	20240723	165400	738024525	4060	4060	4060	4060	0
203	20240723	165300	738024525	4060	4060	4060	4060	0
204	20240723	165200	738024525	4060	4060	4060	4060	0
205	20240723	165100	738024525	4060	4060	4060	4060	0
206	20240723	165000	738024525	4060	4060	4060	4060	0
207	20240723	164900	738024525	4060	4060	4060	4060	0
208	20240723	164800	738024525	4060	4060	4060	4060	0
209	20240723	164700	738024525	4060	4060	4060	4060	0
210	20240723	164600	738024525	4060	4060	4060	4060	0
211	20240723	164500	738024525	4060	4060	4060	4060	0
212	20240723	164400	738024525	4060	4060	4060	4060	2754
213	20240723	164300	738024525	4060	4060	4060	4060	0
214	20240723	164200	738024525	4060	4060	4060	4060	0
215	20240723	164100	738024525	4060	4060	4060	4060	0
216	20240723	164000	738024525	4060	4060	4060	4060	0
217	20240723	163900	738024525	4060	4060	4060	4060	0
218	20240723	163800	738024525	4060	4060	4060	4060	0
219	20240723	163700	738024525	4060	4060	4060	4060	0
220	20240723	163600	738024525	4060	4060	4060	4060	0
221	20240723	163500	738024525	4060	4060	4060	4060	0
222	20240723	163400	738024525	4060	4060	4060	4060	0
223	20240723	163300	738024525	4060	4060	4060	4060	0
224	20240723	163200	738024525	4060	4060	4060	4060	0
225	20240723	163100	738024525	4060	4060	4060	4060	0
226	20240723	163000	738024525	4060	4060	4060	4060	0
227	20240723	162900	738024525	4060	4060	4060	4060	0
228	20240723	162800	738024525	4060	4060	4060	4060	0
229	20240723	162700	738024525	4060	4060	4060	4060	0
230	20240723	162600	738024525	4060	4060	4060	4060	0
231	20240723	162500	738024525	4060	4060	4060	4060	0
232	20240723	162400	738024525	4060	4060	4060	4060	0
233	20240723	162300	738024525	4060	4060	4060	4060	0
234	20240723	162200	738024525	4060	4060	4060	4060	0
235	20240723	162100	738024525	4060	4060	4060	4060	0
236	20240723	162000	738024525	4060	4060	4060	4060	0
237	20240723	161900	738024525	4060	4060	4060	4060	0
238	20240723	161800	738024525	4060	4060	4060	4060	0
239	20240723	161700	738024525	4060	4060	4060	4060	0
240	20240723	161600	738024525	4060	4060	4060	4060	0
241	20240723	161500	738024525	4060	4060	4060	4060	0
242	20240723	161400	738024525	4060	4060	4060	4060	2754
243	20240723	161300	738024525	4060	4060	4060	4060	0
244	20240723	161200	738024525	4060	4060	4060	4060	0
245	20240723	161100	738024525	4060	4060	4060	4060	0
246	20240723	161000	738024525	4060	4060	4060	4060	0
247	20240723	160900	738024525	4060	4060	4060	4060	0
248	20240723	160800	738024525	4060	4060	4060	4060	0
249	20240723	160700	738024525	4060	4060	4060	4060	0
250	20240723	160600	738024525	4060	4060	4060	4060	0
251	20240723	160500	738024525	4060	4060	4060	4060	0
252	20240723	160400	738024525	4060	4060	4060	4060	0
253	20240723	160300	738024525	4060	4060	4060	4060	0
254	20240723	160200	738024525	4060	4060	4060	4060	0
255	20240723	160100	738024525	4060	4060	4060	4060	0
256	20240723	160000	738024525	4060	4060	4060	4060	0
257	20240723	155900	738024525	4060	4060	4060	4060	0
258	20240723	155800	738024525	4060	4060	4060	4060	0
259	20240723	155700	738024525	4060	4060	4060	4060	0
260	20240723	155600	738024525	4060	4060	4060	4060	0
261	20240723	155500	738024525	4060	4060	4060	4060	0
262	20240723	155400	738024525	4060	4060	4060	4060	0
263	20240723	155300	738024525	4060	4060	4060	4060	0
264	20240723	155200	738024525	4060	4060	4060	4060	0
265	20240723	155100	738024525	4060	4060	4060	4060	0
266	20240723	155000	738024525	4060	4060	4060	4060	0
267	20240723	154900	738024525	4060	4060	4060	4060	0
268	20240723	154800	738024525	4060	4060	4060	4060	0
269	20240723	154700	738024525	4060	4060	4060	4060	0
270	20240723	154600	738024525	4060	4060	4060	4060	0
271	20240723	154500	738024525	4060	4060	4060	4060	0
272	20240723	154400	738024525	4060	4060	4060	4060	2754
273	20240723	154300	738024525	4060	4060	4060	4060	0
274	20240723	154200	738024525	4060	4060	4060	4060	0
275	20240723	154100	738024525	4060	4060	4060	4060	0
276	20240723	154000	738024525	4060	4060	4060	4060	0
277	20240723	153900	738024525	4060	4060	4060	4060	0
278	20240723	153800	738024525	4060	4060	4060	4060	0
279	20240723	153700	738024525	4060	4060	4060	4060	0
280	20240723	153600	738024525	4060	4060	4060	4060	0
281	20240723	153500	738024525	4060	4060	4060	4060	0
282	20240723	153400	738024525	4060	4060	4060	4060	0
283	20240723	153300	738024525	4060	4060	4060	4060	0
284	20240723	153200	738024525	4060	4060	4060	4060	0
285	20240723	153100	738024525	4060	4060	4060	4060	0
286	20240723	153000	738024525	4060	4060	4060	4060	2754
287	20240723	152900	726843285	4060	4060	4060	4060	0
288	20240723	152800	726843285	4060	4060	4060	4060	0
289	20240723	152700	726843285	4060	4060	4060	4060	0
290	20240723	152600	726843285	4060	4060	4060	4060	0
291	20240723	152500	726843285	4060	4060	4060	4060	0
292	20240723	152400	726843285	4060	4060	4060	4060	0
293	20240723	152300	726843285	4060	4060	4060	4060	0
294	20240723	152200	726843285	4060	4060	4060	4060	0
295	20240723	152100	726843285	4060	4060	4060	4060	0
296	20240723	152000	726843285	4060	4060	4060	4060	0
297	20240723	151900	726843285	4060	4050	4070	4050	3777
298	20240723	151800	711527525	4055	4050	4055	4050	1310
299	20240723	151700	706221770	4045	4045	4050	4045	1592
300	20240723	151600	699782100	4050	4050	4050	4045	2049
301	20240723	151500	691493650	4045	4050	4050	4045	408
302	20240723	151400	689842570	4050	4055	4055	4050	13
303	20240723	151300	689789915	4055	4055	4055	4050	59
304	20240723	151200	689550880	4055	4055	4055	4045	2095
305	20240723	151100	681072420	4055	4055	4055	4055	34
306	20240723	151000	680934550	4050	4065	4065	4050	2367
307	20240723	150900	671346380	4065	4065	4065	4055	7
308	20240723	150800	671317945	4055	4065	4065	4050	1935
309	20240723	150700	663472620	4070	4070	4070	4070	0
310	20240723	150600	663472620	4070	4070	4070	4070	22
311	20240723	150500	663383080	4070	4070	4070	4070	1
312	20240723	150400	663379010	4065	4065	4070	4065	56
313	20240723	150300	663151365	4065	4065	4065	4065	552
314	20240723	150200	660907485	4070	4070	4070	4070	6
315	20240723	150100	660883065	4070	4070	4070	4070	0
316	20240723	150000	660883065	4070	4070	4070	4070	1010
317	20240723	145900	656772365	4070	4070	4070	4070	46
318	20240723	145800	656585145	4065	4075	4075	4065	228
319	20240723	145700	655657810	4075	4075	4075	4070	39
320	20240723	145600	655498900	4075	4080	4080	4075	67
321	20240723	145500	655225625	4080	4080	4080	4080	53
322	20240723	145400	655009385	4090	4085	4090	4085	53
323	20240723	145300	654792870	4090	4090	4090	4090	0
324	20240723	145200	654792870	4090	4090	4090	4090	0
325	20240723	145100	654792870	4090	4085	4095	4080	16
326	20240723	145000	654727460	4090	4080	4090	4080	306
327	20240723	144900	653477005	4080	4105	4105	4080	321
328	20240723	144800	652167265	4105	4105	4105	4095	11
329	20240723	144700	652122135	4105	4095	4105	4095	390
330	20240723	144600	650525065	4110	4085	4110	4085	1242
331	20240723	144500	645438665	4095	4085	4095	4080	534
332	20240723	144400	643254625	4090	4090	4095	4090	72
333	20240723	144300	642960135	4090	4090	4090	4090	4
334	20240723	144200	642943775	4090	4095	4095	4090	64
335	20240723	144100	642681705	4100	4100	4100	4100	0
336	20240723	144000	642681705	4100	4100	4110	4095	601
337	20240723	143900	640215745	4100	4070	4100	4070	4455
338	20240723	143800	622046560	4070	4065	4070	4065	100
339	20240723	143700	621639565	4070	4060	4070	4050	5332
340	20240723	143600	600029345	4065	4065	4065	4065	0
341	20240723	143500	600029345	4065	4065	4065	4065	1
342	20240723	143400	600025280	4060	4060	4060	4060	800
343	20240723	143300	596777280	4060	4060	4060	4060	400
344	20240723	143200	595153280	4060	4065	4065	4060	334
345	20240723	143100	593797220	4065	4070	4070	4065	104
346	20240723	143000	593374180	4070	4070	4070	4070	1022
347	20240723	142900	589214640	4065	4065	4065	4065	6
348	20240723	142800	589190250	4070	4070	4070	4070	0
349	20240723	142700	589190250	4070	4070	4070	4070	0
350	20240723	142600	589190250	4070	4070	4070	4070	0
351	20240723	142500	589190250	4070	4065	4070	4065	20
352	20240723	142400	589108855	4070	4065	4070	4065	60
353	20240723	142300	588864680	4060	4060	4070	4060	1126
354	20240723	142200	584292860	4060	4070	4070	4060	807
355	20240723	142100	581015755	4065	4065	4070	4065	21
356	20240723	142000	580930385	4075	4060	4075	4060	3599
357	20240723	141900	566314125	4060	4055	4060	4055	35
358	20240723	141800	566172035	4060	4055	4060	4050	1288
359	20240723	141700	560954135	4060	4060	4060	4060	8
360	20240723	141600	560921655	4060	4060	4060	4060	28
361	20240723	141500	560807975	4060	4060	4060	4060	0
362	20240723	141400	560807975	4060	4060	4060	4060	0
363	20240723	141300	560807975	4060	4055	4060	4050	1555
364	20240723	141200	554502710	4060	4060	4060	4060	1
365	20240723	141100	554498650	4060	4060	4060	4060	10
366	20240723	141000	554458050	4060	4055	4060	4055	1350
367	20240723	140900	548983550	4060	4060	4060	4060	0
368	20240723	140800	548983550	4060	4060	4060	4060	0
369	20240723	140700	548983550	4060	4060	4060	4060	37
370	20240723	140600	548833330	4055	4055	4055	4055	0
371	20240723	140500	548833330	4055	4060	4060	4055	33
372	20240723	140400	548699480	4060	4060	4060	4060	27
373	20240723	140300	548589860	4060	4060	4060	4060	200
374	20240723	140200	547777860	4060	4060	4060	4060	0
375	20240723	140100	547777860	4060	4060	4060	4060	14
376	20240723	140000	547721020	4060	4055	4060	4055	1500
377	20240723	135900	541638380	4060	4060	4060	4060	5
378	20240723	135800	541618080	4060	4060	4060	4060	0
379	20240723	135700	541618080	4060	4060	4060	4060	10
380	20240723	135600	541577480	4060	4060	4060	4060	26
381	20240723	135500	541471920	4060	4060	4060	4060	0
382	20240723	135400	541471920	4060	4060	4060	4060	1668
383	20240723	135300	534699840	4065	4065	4065	4065	5
384	20240723	135200	534679515	4065	4065	4065	4065	2
385	20240723	135100	534671385	4065	4065	4065	4065	50
386	20240723	135000	534468135	4065	4070	4070	4065	2480
387	20240723	134900	524381910	4070	4070	4070	4070	4
388	20240723	134800	524365630	4065	4065	4065	4065	2495
389	20240723	134700	514223455	4065	4070	4070	4065	16
390	20240723	134600	514158390	4075	4075	4075	4075	1
391	20240723	134500	514154315	4075	4075	4075	4075	5
392	20240723	134400	514133940	4075	4075	4075	4075	0
393	20240723	134300	514133940	4075	4075	4075	4075	6
394	20240723	134200	514109490	4075	4075	4075	4075	0
395	20240723	134100	514109490	4075	4075	4075	4065	153
396	20240723	134000	513487515	4075	4075	4075	4075	5
397	20240723	133900	513467140	4070	4065	4070	4065	437
398	20240723	133800	511690685	4075	4075	4075	4075	2
399	20240723	133700	511682535	4075	4075	4075	4075	0
400	20240723	133600	511682535	4075	4075	4075	4075	0
401	20240723	133500	511682535	4075	4075	4075	4075	2
402	20240723	133400	511674385	4075	4075	4075	4075	4
403	20240723	133300	511658085	4075	4075	4075	4075	4
404	20240723	133200	511641785	4075	4070	4075	4070	14
405	20240723	133100	511584795	4075	4075	4075	4075	200
406	20240723	133000	510769795	4075	4075	4075	4075	0
407	20240723	132900	510769795	4075	4075	4075	4075	29
408	20240723	132800	510651620	4075	4075	4075	4075	2
409	20240723	132700	510643470	4075	4070	4075	4070	2234
410	20240723	132600	501550060	4070	4070	4070	4070	5
411	20240723	132500	501529710	4070	4070	4070	4070	0
412	20240723	132400	501529710	4070	4070	4070	4070	56
413	20240723	132300	501301790	4065	4065	4065	4065	6
414	20240723	132200	501277400	4070	4070	4070	4070	12
415	20240723	132100	501228560	4070	4070	4070	4070	3
416	20240723	132000	501216350	4070	4070	4070	4070	6
417	20240723	131900	501191930	4070	4070	4070	4070	50
418	20240723	131800	500988430	4070	4070	4070	4070	0
419	20240723	131700	500988430	4070	4070	4070	4070	0
420	20240723	131600	500988430	4070	4070	4070	4070	0
421	20240723	131500	500988430	4070	4070	4070	4070	23
422	20240723	131400	500894820	4070	4070	4070	4070	30
423	20240723	131300	500772720	4070	4070	4070	4070	8
424	20240723	131200	500740160	4070	4070	4070	4070	0
425	20240723	131100	500740160	4070	4065	4070	4065	61
426	20240723	131000	500492185	4070	4070	4070	4070	3
427	20240723	130900	500479975	4070	4070	4070	4070	0
428	20240723	130800	500479975	4070	4070	4070	4070	1210
429	20240723	130700	495555275	4075	4075	4075	4075	0
430	20240723	130600	495555275	4075	4075	4075	4075	0
431	20240723	130500	495555275	4075	4075	4075	4075	0
432	20240723	130400	495555275	4075	4075	4075	4075	0
433	20240723	130300	495555275	4075	4075	4075	4075	0
434	20240723	130200	495555275	4075	4075	4075	4075	49
435	20240723	130100	495355600	4075	4075	4075	4070	94
436	20240723	130000	494972800	4075	4075	4075	4075	404
437	20240723	125900	493326500	4075	4075	4075	4075	40
438	20240723	125800	493163500	4075	4075	4075	4075	178
439	20240723	125700	492438150	4080	4085	4085	4070	7115
440	20240723	125600	463465310	4090	4090	4090	4090	0
441	20240723	125500	463465310	4090	4090	4090	4090	0
442	20240723	125400	463465310	4090	4090	4090	4090	0
443	20240723	125300	463465310	4090	4090	4090	4090	4
444	20240723	125200	463448950	4090	4090	4090	4090	18
445	20240723	125100	463375330	4090	4090	4090	4090	0
446	20240723	125000	463375330	4090	4090	4090	4090	2
447	20240723	124900	463367150	4090	4090	4090	4090	0
448	20240723	124800	463367150	4090	4090	4090	4090	0
449	20240723	124700	463367150	4090	4090	4090	4090	3
450	20240723	124600	463354880	4090	4095	4095	4090	56
451	20240723	124500	463125775	4095	4090	4095	4090	14
452	20240723	124400	463068500	4095	4095	4095	4095	0
453	20240723	124300	463068500	4095	4090	4095	4090	101
454	20240723	124200	462654915	4095	4090	4095	4090	40
455	20240723	124100	462491305	4090	4090	4090	4090	22
456	20240723	124000	462401325	4090	4090	4090	4090	27
457	20240723	123900	462290895	4075	4080	4080	4075	114
458	20240723	123800	461825890	4090	4090	4090	4090	12
459	20240723	123700	461776810	4090	4085	4090	4080	154
460	20240723	123600	461147845	4090	4090	4090	4090	52
461	20240723	123500	460935165	4095	4095	4095	4095	0
462	20240723	123400	460935165	4095	4095	4095	4095	0
463	20240723	123300	460935165	4095	4095	4095	4095	3
464	20240723	123200	460922880	4095	4095	4095	4095	15
465	20240723	123100	460861455	4095	4095	4095	4095	0
466	20240723	123000	460861455	4095	4095	4095	4095	7
467	20240723	122900	460832790	4095	4095	4095	4095	0
468	20240723	122800	460832790	4095	4100	4105	4095	206
469	20240723	122700	459988885	4105	4105	4105	4105	6
470	20240723	122600	459964255	4105	4105	4105	4105	0
471	20240723	122500	459964255	4105	4105	4105	4105	20
472	20240723	122400	459882155	4105	4105	4110	4105	81
473	20240723	122300	459549605	4105	4100	4105	4100	245
474	20240723	122200	458543885	4105	4095	4105	4095	97
475	20240723	122100	458146175	4100	4090	4100	4090	205
476	20240723	122000	457307160	4085	4085	4085	4085	171
477	20240723	121900	456608625	4085	4085	4085	4085	210
478	20240723	121800	455750775	4085	4085	4085	4085	45
479	20240723	121700	455566950	4085	4085	4085	4085	3
480	20240723	121600	455554695	4085	4085	4085	4085	0
481	20240723	121500	455554695	4085	4085	4085	4085	24
482	20240723	121400	455456655	4085	4085	4085	4085	171
483	20240723	121300	454758120	4085	4085	4085	4085	72
484	20240723	121200	454464000	4085	4080	4085	4080	245
485	20240723	121100	453463190	4080	4075	4080	4075	1202
486	20240723	121000	448564030	4075	4070	4075	4070	668
487	20240723	120900	445845130	4075	4075	4075	4075	85
488	20240723	120800	445498755	4080	4080	4080	4080	0
489	20240723	120700	445498755	4080	4080	4080	4080	44
490	20240723	120600	445319235	4080	4080	4080	4080	25
491	20240723	120500	445217235	4080	4080	4080	4080	3
492	20240723	120400	445204995	4080	4080	4080	4080	24
493	20240723	120300	445107075	4080	4075	4080	4075	355
494	20240723	120200	443658690	4080	4070	4080	4070	66
495	20240723	120100	443390015	4080	4080	4080	4070	123
496	20240723	120000	442888790	4080	4080	4080	4080	0
497	20240723	115900	442888790	4080	4080	4080	4080	60
498	20240723	115800	442643990	4080	4085	4085	4080	31
499	20240723	115700	442517445	4085	4085	4085	4085	22
500	20240723	115600	442427575	4085	4085	4085	4085	4
501	20240723	115500	442411235	4085	4085	4085	4085	74
502	20240723	115400	442108945	4085	4080	4085	4080	74
503	20240723	115300	441806665	4085	4080	4085	4080	71
504	20240723	115200	441516690	4085	4070	4085	4070	12324
505	20240723	115100	391277380	4060	4070	4070	4060	1398
506	20240723	115000	385596355	4070	4065	4070	4065	210
507	20240723	114900	384742615	4065	4065	4065	4065	0
508	20240723	114800	384742615	4065	4065	4065	4065	0
509	20240723	114700	384742615	4065	4065	4065	4065	0
510	20240723	114600	384742615	4065	4065	4065	4065	8
511	20240723	114500	384710095	4070	4065	4070	4065	44
512	20240723	114400	384531230	4065	4065	4065	4065	52
513	20240723	114300	384319850	4065	4065	4065	4060	1051
514	20240723	114200	380052535	4065	4065	4065	4065	0
515	20240723	114100	380052535	4065	4065	4065	4065	0
516	20240723	114000	380052535	4065	4070	4070	4065	579
517	20240723	113900	377698650	4070	4065	4070	4065	173
518	20240723	113800	376995090	4065	4070	4070	4065	20
519	20240723	113700	376913760	4070	4070	4070	4070	997
520	20240723	113600	372855970	4070	4070	4070	4070	1
521	20240723	113500	372851900	4065	4070	4070	4065	194
522	20240723	113400	372063285	4070	4070	4070	4070	13
523	20240723	113300	372010375	4075	4075	4075	4075	43
524	20240723	113200	371835150	4070	4075	4075	4070	131
525	20240723	113100	371301850	4070	4070	4070	4070	0
526	20240723	113000	371301850	4070	4070	4070	4070	0
527	20240723	112900	371301850	4070	4075	4075	4070	26
528	20240723	112800	371195950	4075	4070	4075	4070	3
529	20240723	112700	371183735	4065	4065	4065	4065	544
530	20240723	112600	368972375	4065	4065	4065	4065	266
531	20240723	112500	367891085	4065	4065	4065	4065	0
532	20240723	112400	367891085	4065	4065	4065	4065	300
533	20240723	112300	366671585	4065	4065	4065	4065	43
534	20240723	112200	366496790	4065	4070	4070	4065	777
535	20240723	112100	363337785	4070	4070	4070	4070	6
536	20240723	112000	363313365	4070	4070	4070	4070	278
537	20240723	111900	362181905	4075	4075	4075	4075	0
538	20240723	111800	362181905	4075	4075	4075	4075	17
539	20240723	111700	362112630	4075	4075	4075	4075	2
540	20240723	111600	362104480	4075	4075	4075	4075	10
541	20240723	111500	362063730	4075	4075	4075	4075	26
542	20240723	111400	361957780	4075	4075	4075	4075	8
543	20240723	111300	361925180	4065	4065	4065	4065	0
544	20240723	111200	361925180	4065	4065	4065	4065	0
545	20240723	111100	361925180	4065	4065	4065	4065	162
546	20240723	111000	361266650	4070	4070	4070	4070	0
547	20240723	110900	361266650	4070	4070	4070	4070	542
548	20240723	110800	359060710	4065	4065	4065	4065	3
549	20240723	110700	359048515	4065	4065	4065	4065	7
550	20240723	110600	359020060	4070	4070	4070	4070	22
551	20240723	110500	358930520	4070	4070	4070	4065	4
552	20240723	110400	358914245	4065	4065	4065	4065	0
553	20240723	110300	358914245	4065	4065	4065	4065	0
554	20240723	110200	358914245	4065	4065	4065	4065	306
555	20240723	110100	357670355	4065	4065	4065	4065	50
556	20240723	110000	357467105	4065	4065	4065	4065	800
557	20240723	105900	354215105	4065	4065	4065	4065	2
558	20240723	105800	354206975	4065	4065	4065	4065	0
559	20240723	105700	354206975	4065	4060	4065	4060	35
560	20240723	105600	354064820	4055	4055	4055	4055	548
561	20240723	105500	351842680	4055	4055	4055	4050	54
562	20240723	105400	351623720	4055	4050	4055	4050	169
563	20240723	105300	350938820	4055	4055	4055	4055	369
564	20240723	105200	349442525	4055	4055	4055	4055	0
565	20240723	105100	349442525	4055	4055	4055	4055	503
566	20240723	105000	347402860	4055	4055	4055	4055	50
567	20240723	104900	347200110	4055	4055	4055	4055	10
568	20240723	104800	347159560	4055	4050	4055	4050	589
569	20240723	104700	344774095	4050	4055	4055	4050	990
570	20240723	104600	340764560	4055	4050	4055	4050	468
571	20240723	104500	338869130	4050	4055	4055	4050	1441
572	20240723	104400	333032520	4055	4050	4055	4050	3118
573	20240723	104300	320404535	4055	4065	4065	4055	8505
574	20240723	104200	285900390	4065	4065	4065	4060	295
575	20240723	104100	284702215	4075	4080	4080	4075	546
576	20240723	104000	282477125	4080	4080	4085	4080	9
577	20240723	103900	282440400	4085	4075	4085	4075	732
578	20240723	103800	279457480	4075	4070	4075	4070	535
579	20240723	103700	277279920	4070	4065	4070	4065	113
580	20240723	103600	276820560	4065	4065	4065	4065	300
581	20240723	103500	275601060	4075	4080	4080	4075	33
582	20240723	103400	275466530	4080	4075	4080	4075	43
583	20240723	103300	275291240	4075	4070	4075	4070	2483
584	20240723	103200	265174555	4070	4070	4070	4070	293
585	20240723	103100	263982045	4070	4065	4070	4065	1426
586	20240723	103000	258185300	4065	4065	4065	4060	108
587	20240723	102900	257746530	4065	4065	4065	4065	306
588	20240723	102800	256502640	4065	4085	4085	4060	13033
589	20240723	102700	203515330	4085	4085	4085	4085	5
590	20240723	102600	203494905	4085	4085	4085	4085	50
591	20240723	102500	203290655	4085	4080	4085	4080	61
592	20240723	102400	203041755	4085	4085	4085	4085	10
593	20240723	102300	203000905	4085	4085	4085	4085	1
594	20240723	102200	202996820	4090	4090	4090	4090	51
595	20240723	102100	202788230	4090	4090	4090	4090	0
596	20240723	102000	202788230	4090	4100	4100	4085	2043
597	20240723	101900	194427875	4095	4100	4100	4095	333
598	20240723	101800	193064195	4100	4100	4100	4100	0
599	20240723	101700	193064195	4100	4110	4110	4100	1000
600	20240723	101600	188963965	4110	4110	4110	4110	53
601	20240723	101500	188746135	4115	4115	4115	4115	26
602	20240723	101400	188639145	4115	4115	4115	4115	20
603	20240723	101300	188556845	4115	4115	4115	4115	0
604	20240723	101200	188556845	4115	4115	4115	4115	14
605	20240723	101100	188499235	4115	4115	4115	4115	76
606	20240723	101000	188186495	4115	4110	4115	4110	151
607	20240723	100900	187565820	4105	4100	4105	4100	351
608	20240723	100800	186126045	4100	4095	4100	4095	294
609	20240723	100700	184922105	4100	4100	4100	4100	22
610	20240723	100600	184831905	4100	4095	4100	4090	872
611	20240723	100500	181260950	4090	4090	4095	4090	4
612	20240723	100400	181244580	4085	4085	4095	4085	105
613	20240723	100300	180815620	4090	4085	4090	4085	650
614	20240723	100200	178159885	4085	4080	4085	4080	45
615	20240723	100100	177976070	4085	4085	4085	4065	1772
616	20240723	100000	170756930	4085	4090	4090	4075	5066
617	20240723	095900	150090120	4095	4095	4095	4095	54
618	20240723	095800	149868990	4095	4095	4095	4095	81
619	20240723	095700	149537295	4095	4095	4095	4095	33
620	20240723	095600	149402160	4095	4095	4095	4095	51
621	20240723	095500	149193315	4095	4095	4095	4090	118
622	20240723	095400	148710335	4095	4090	4095	4090	291
623	20240723	095300	147520090	4085	4085	4085	4085	844
624	20240723	095200	144072350	4080	4085	4085	4080	816
625	20240723	095100	140741840	4090	4085	4090	4085	1072
626	20240723	095000	136362360	4090	4095	4095	4090	134
627	20240723	094900	135814275	4095	4095	4095	4095	5
628	20240723	094800	135793800	4095	4095	4095	4095	33
629	20240723	094700	135658665	4095	4095	4095	4090	2233
630	20240723	094600	126525645	4095	4100	4100	4095	1011
631	20240723	094500	122385570	4100	4100	4105	4100	4120
632	20240723	094400	105493555	4105	4105	4105	4105	20
633	20240723	094300	105411455	4105	4105	4105	4105	1
634	20240723	094200	105407350	4105	4105	4105	4105	51
635	20240723	094100	105197995	4105	4105	4105	4105	47
636	20240723	094000	105005060	4105	4110	4110	4105	132
637	20240723	093900	104462700	4110	4105	4110	4105	11
638	20240723	093800	104417495	4110	4110	4115	4100	1425
639	20240723	093700	98571010	4120	4110	4120	4110	3312
640	20240723	093600	84958650	4110	4125	4135	4110	746
641	20240723	093500	81890960	4120	4120	4125	4120	16
642	20240723	093400	81825035	4120	4130	4130	4120	444
643	20240723	093300	79991755	4135	4135	4135	4125	15
644	20240723	093200	79929785	4125	4135	4135	4120	3196
645	20240723	093100	66759480	4135	4135	4135	4130	3
646	20240723	093000	66747080	4135	4135	4135	4135	1
647	20240723	092900	66742945	4135	4125	4135	4120	1301
648	20240723	092800	61382140	4135	4130	4135	4130	30
649	20240723	092700	61258235	4130	4130	4130	4125	1650
650	20240723	092600	54451685	4130	4130	4130	4130	95
651	20240723	092500	54059335	4135	4135	4135	4135	41
652	20240723	092400	53889800	4135	4135	4135	4135	0
653	20240723	092300	53889800	4135	4140	4140	4135	25
654	20240723	092200	53786410	4130	4130	4130	4125	1259
655	20240723	092100	48589740	4130	4135	4135	4130	594
656	20240723	092000	46135895	4135	4140	4140	4135	456
657	20240723	091900	44250320	4135	4140	4140	4135	1117
658	20240723	091800	39629505	4145	4145	4145	4140	712
659	20240723	091700	36678940	4150	4150	4150	4150	0
660	20240723	091600	36678940	4150	4150	4150	4150	2
661	20240723	091500	36670640	4150	4150	4150	4150	12
662	20240723	091400	36620840	4160	4160	4160	4160	13
663	20240723	091300	36566760	4160	4155	4160	4155	15
664	20240723	091200	36504370	4160	4160	4160	4160	3
665	20240723	091100	36491890	4160	4160	4160	4160	1
666	20240723	091000	36487730	4160	4160	4160	4160	2
667	20240723	090900	36479410	4160	4160	4160	4140	2004
668	20240723	090800	28173360	4160	4160	4160	4160	13
669	20240723	090700	28119280	4155	4155	4155	4155	4
670	20240723	090600	28102660	4155	4155	4155	4155	41
671	20240723	090500	27932305	4155	4165	4165	4155	723
672	20240723	090400	24921020	4190	4190	4190	4190	100
673	20240723	090300	24502020	4190	4185	4190	4185	1000
674	20240723	090200	20312295	4190	4170	4190	4170	122
675	20240723	090100	19802800	4150	4160	4160	4150	1500
676	20240723	090000	13571340	4150	4150	4160	4150	3270