KissMeData/002780/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	183700	119140068	922	922	922	922	31
3	20240724	183600	119140068	922	922	922	922	0
4	20240724	183500	119140068	922	922	922	922	0
5	20240724	183400	119140068	922	922	922	922	0
6	20240724	183300	119140068	922	922	922	922	0
7	20240724	183200	119140068	922	922	922	922	0
8	20240724	183100	119140068	922	922	922	922	0
9	20240724	183000	119140068	922	922	922	922	0
10	20240724	182900	119140068	922	922	922	922	0
11	20240724	182800	119140068	922	922	922	922	0
12	20240724	182700	119140068	922	922	922	922	0
13	20240724	182600	119140068	922	922	922	922	0
14	20240724	182500	119140068	922	922	922	922	0
15	20240724	182400	119140068	922	922	922	922	0
16	20240724	182300	119140068	922	922	922	922	0
17	20240724	182200	119140068	922	922	922	922	0
18	20240724	182100	119140068	922	922	922	922	0
19	20240724	182000	119140068	922	922	922	922	0
20	20240724	181900	119140068	922	922	922	922	0
21	20240724	181800	119140068	922	922	922	922	0
22	20240724	181700	119140068	922	922	922	922	0
23	20240724	181600	119140068	922	922	922	922	0
24	20240724	181500	119140068	922	922	922	922	0
25	20240724	181400	119140068	922	922	922	922	0
26	20240724	181300	119140068	922	922	922	922	0
27	20240724	181200	119140068	922	922	922	922	0
28	20240724	181100	119140068	922	922	922	922	0
29	20240724	181000	119140068	922	922	922	922	0
30	20240724	180900	119140068	922	922	922	922	0
31	20240724	180800	119140068	922	922	922	922	0
32	20240724	180700	119140068	922	922	922	922	31
33	20240724	180600	119140068	922	922	922	922	0
34	20240724	180500	119140068	922	922	922	922	0
35	20240724	180400	119140068	922	922	922	922	0
36	20240724	180300	119140068	922	922	922	922	0
37	20240724	180200	119140068	922	922	922	922	0
38	20240724	180100	119140068	922	922	922	922	0
39	20240724	180000	119140068	922	922	922	922	0
40	20240724	175900	119140068	922	922	922	922	0
41	20240724	175800	119140068	922	922	922	922	0
42	20240724	175700	119140068	922	922	922	922	0
43	20240724	175600	119140068	922	922	922	922	0
44	20240724	175500	119140068	922	922	922	922	0
45	20240724	175400	119140068	922	922	922	922	0
46	20240724	175300	119140068	922	922	922	922	0
47	20240724	175200	119140068	922	922	922	922	0
48	20240724	175100	119140068	922	922	922	922	0
49	20240724	175000	119140068	922	922	922	922	0
50	20240724	174900	119140068	922	922	922	922	0
51	20240724	174800	119140068	922	922	922	922	0
52	20240724	174700	119140068	922	922	922	922	0
53	20240724	174600	119140068	922	922	922	922	0
54	20240724	174500	119140068	922	922	922	922	0
55	20240724	174400	119140068	922	922	922	922	0
56	20240724	174300	119140068	922	922	922	922	0
57	20240724	174200	119140068	922	922	922	922	0
58	20240724	174100	119140068	922	922	922	922	0
59	20240724	174000	119140068	922	922	922	922	0
60	20240724	173900	119140068	922	922	922	922	0
61	20240724	173800	119140068	922	922	922	922	0
62	20240724	173700	119140068	922	922	922	922	31
63	20240724	173600	119140068	922	922	922	922	0
64	20240724	173500	119140068	922	922	922	922	0
65	20240724	173400	119140068	922	922	922	922	0
66	20240724	173300	119140068	922	922	922	922	0
67	20240724	173200	119140068	922	922	922	922	0
68	20240724	173100	119140068	922	922	922	922	0
69	20240724	173000	119140068	922	922	922	922	0
70	20240724	172900	119140068	922	922	922	922	0
71	20240724	172800	119140068	922	922	922	922	0
72	20240724	172700	119140068	922	922	922	922	0
73	20240724	172600	119140068	922	922	922	922	0
74	20240724	172500	119140068	922	922	922	922	0
75	20240724	172400	119140068	922	922	922	922	0
76	20240724	172300	119140068	922	922	922	922	0
77	20240724	172200	119140068	922	922	922	922	0
78	20240724	172100	119140068	922	922	922	922	0
79	20240724	172000	119140068	922	922	922	922	0
80	20240724	171900	119140068	922	922	922	922	0
81	20240724	171800	119140068	922	922	922	922	0
82	20240724	171700	119140068	922	922	922	922	0
83	20240724	171600	119140068	922	922	922	922	0
84	20240724	171500	119140068	922	922	922	922	0
85	20240724	171400	119140068	922	922	922	922	0
86	20240724	171300	119140068	922	922	922	922	0
87	20240724	171200	119140068	922	922	922	922	0
88	20240724	171100	119140068	922	922	922	922	0
89	20240724	171000	119140068	922	922	922	922	0
90	20240724	170900	119140068	922	922	922	922	0
91	20240724	170800	119140068	922	922	922	922	0
92	20240724	170700	119140068	922	922	922	922	31
93	20240724	170600	119140068	922	922	922	922	0
94	20240724	170500	119140068	922	922	922	922	0
95	20240724	170400	119140068	922	922	922	922	0
96	20240724	170300	119140068	922	922	922	922	0
97	20240724	170200	119140068	922	922	922	922	0
98	20240724	170100	119140068	922	922	922	922	0
99	20240724	170000	119140068	922	922	922	922	0
100	20240724	165900	119140068	922	922	922	922	0
101	20240724	165800	119140068	922	922	922	922	0
102	20240724	165700	119140068	922	922	922	922	0
103	20240724	165600	119140068	922	922	922	922	0
104	20240724	165500	119140068	922	922	922	922	0
105	20240724	165400	119140068	922	922	922	922	0
106	20240724	165300	119140068	922	922	922	922	0
107	20240724	165200	119140068	922	922	922	922	0
108	20240724	165100	119140068	922	922	922	922	0
109	20240724	165000	119140068	922	922	922	922	0
110	20240724	164900	119140068	922	922	922	922	0
111	20240724	164800	119140068	922	922	922	922	0
112	20240724	164700	119140068	922	922	922	922	0
113	20240724	164600	119140068	922	922	922	922	0
114	20240724	164500	119140068	922	922	922	922	0
115	20240724	164400	119140068	922	922	922	922	0
116	20240724	164300	119140068	922	922	922	922	0
117	20240724	164200	119140068	922	922	922	922	0
118	20240724	164100	119140068	922	922	922	922	0
119	20240724	164000	119140068	922	922	922	922	0
120	20240724	163900	119140068	922	922	922	922	0
121	20240724	163800	119140068	922	922	922	922	0
122	20240724	163700	119140068	922	922	922	922	31
123	20240724	163600	119140068	922	922	922	922	0
124	20240724	163500	119140068	922	922	922	922	0
125	20240724	163400	119140068	922	922	922	922	0
126	20240724	163300	119140068	922	922	922	922	0
127	20240724	163200	119140068	922	922	922	922	0
128	20240724	163100	119140068	922	922	922	922	0
129	20240724	163000	119140068	922	922	922	922	0
130	20240724	162900	119140068	922	922	922	922	0
131	20240724	162800	119140068	922	922	922	922	0
132	20240724	162700	119140068	922	922	922	922	0
133	20240724	162600	119140068	922	922	922	922	0
134	20240724	162500	119140068	922	922	922	922	0
135	20240724	162400	119140068	922	922	922	922	0
136	20240724	162300	119140068	922	922	922	922	0
137	20240724	162200	119140068	922	922	922	922	0
138	20240724	162100	119140068	922	922	922	922	0
139	20240724	162000	119140068	922	922	922	922	0
140	20240724	161900	119140068	922	922	922	922	0
141	20240724	161800	119140068	922	922	922	922	0
142	20240724	161700	119140068	922	922	922	922	0
143	20240724	161600	119140068	922	922	922	922	0
144	20240724	161500	119140068	922	922	922	922	0
145	20240724	161400	119140068	922	922	922	922	0
146	20240724	161300	119140068	922	922	922	922	0
147	20240724	161200	119140068	922	922	922	922	0
148	20240724	161100	119140068	922	922	922	922	0
149	20240724	161000	119140068	922	922	922	922	0
150	20240724	160900	119140068	922	922	922	922	0
151	20240724	160800	119140068	922	922	922	922	0
152	20240724	160700	119140068	922	922	922	922	31
153	20240724	160600	119140068	922	922	922	922	0
154	20240724	160500	119140068	922	922	922	922	0
155	20240724	160400	119140068	922	922	922	922	0
156	20240724	160300	119140068	922	922	922	922	0
157	20240724	160200	119140068	922	922	922	922	0
158	20240724	160100	119140068	922	922	922	922	0
159	20240724	160000	119140068	922	922	922	922	0
160	20240724	155900	119140068	922	922	922	922	0
161	20240724	155800	119140068	922	922	922	922	0
162	20240724	155700	119140068	922	922	922	922	0
163	20240724	155600	119140068	922	922	922	922	0
164	20240724	155500	119140068	922	922	922	922	0
165	20240724	155400	119140068	922	922	922	922	0
166	20240724	155300	119140068	922	922	922	922	0
167	20240724	155200	119140068	922	922	922	922	0
168	20240724	155100	119140068	922	922	922	922	0
169	20240724	155000	119140068	922	922	922	922	0
170	20240724	154900	119140068	922	922	922	922	0
171	20240724	154800	119140068	922	922	922	922	0
172	20240724	154700	119140068	922	922	922	922	0
173	20240724	154600	119140068	922	922	922	922	0
174	20240724	154500	119140068	922	922	922	922	0
175	20240724	154400	119140068	922	922	922	922	0
176	20240724	154300	119140068	922	922	922	922	0
177	20240724	154200	119140068	922	922	922	922	0
178	20240724	154100	119140068	922	922	922	922	0
179	20240724	154000	119140068	922	922	922	922	0
180	20240724	153900	119140068	922	922	922	922	0
181	20240724	153800	119140068	922	922	922	922	0
182	20240724	153700	119140068	922	922	922	922	31
183	20240724	153600	119140068	922	922	922	922	0
184	20240724	153500	119140068	922	922	922	922	0
185	20240724	153400	119140068	922	922	922	922	0
186	20240724	153300	119140068	922	922	922	922	0
187	20240724	153200	119140068	922	922	922	922	0
188	20240724	153100	119140068	922	922	922	922	0
189	20240724	153000	119140068	922	922	922	922	31
190	20240724	152900	119111486	922	922	922	922	0
191	20240724	152800	119111486	922	922	922	922	0
192	20240724	152700	119111486	922	922	922	922	0
193	20240724	152600	119111486	922	922	922	922	0
194	20240724	152500	119111486	922	922	922	922	0
195	20240724	152400	119111486	922	922	922	922	0
196	20240724	152300	119111486	922	922	922	922	0
197	20240724	152200	119111486	922	922	922	922	0
198	20240724	152100	119111486	922	922	922	922	0
199	20240724	152000	119111486	922	922	922	922	0
200	20240724	151900	119111486	922	922	922	922	0
201	20240724	151800	119111486	922	922	922	922	1
202	20240724	151700	119110564	917	920	920	917	635
203	20240724	151600	118528203	921	921	921	921	1
204	20240724	151500	118527282	921	921	921	921	0
205	20240724	151400	118527282	921	921	921	921	0
206	20240724	151300	118527282	921	921	921	921	0
207	20240724	151200	118527282	921	921	921	921	11
208	20240724	151100	118517151	922	922	922	922	0
209	20240724	151000	118517151	922	922	922	922	96
210	20240724	150900	118428639	922	922	922	922	0
211	20240724	150800	118428639	922	922	922	922	0
212	20240724	150700	118428639	922	922	922	922	0
213	20240724	150600	118428639	922	922	922	922	30
214	20240724	150500	118400979	922	922	922	922	0
215	20240724	150400	118400979	922	922	922	922	0
216	20240724	150300	118400979	922	922	922	922	0
217	20240724	150200	118400979	922	922	922	922	3
218	20240724	150100	118398213	922	922	922	922	501
219	20240724	150000	117936291	922	922	922	922	1
220	20240724	145900	117935369	921	921	922	921	12
221	20240724	145800	117924315	920	919	920	919	10
222	20240724	145700	117915119	915	916	916	915	380
223	20240724	145600	117567260	921	922	922	916	11245
224	20240724	145500	107260942	922	922	922	922	16
225	20240724	145400	107246190	922	922	922	922	127
226	20240724	145300	107129096	923	923	923	923	0
227	20240724	145200	107129096	923	923	923	923	15
228	20240724	145100	107115251	923	923	923	923	24
229	20240724	145000	107093099	923	923	923	923	197
230	20240724	144900	106911268	923	923	923	923	0
231	20240724	144800	106911268	923	923	923	923	0
232	20240724	144700	106911268	923	923	923	923	0
233	20240724	144600	106911268	923	923	923	923	250
234	20240724	144500	106680518	923	923	923	923	1
235	20240724	144400	106679595	923	923	923	923	1
236	20240724	144300	106678672	922	922	922	922	21
237	20240724	144200	106659310	923	923	923	923	0
238	20240724	144100	106659310	923	923	923	923	0
239	20240724	144000	106659310	923	923	923	923	1
240	20240724	143900	106658387	922	923	923	922	843
241	20240724	143800	105881138	922	922	922	922	0
242	20240724	143700	105881138	922	922	922	922	0
243	20240724	143600	105881138	922	922	922	922	0
244	20240724	143500	105881138	922	922	922	922	0
245	20240724	143400	105881138	922	922	922	922	35
246	20240724	143300	105848868	923	923	923	923	0
247	20240724	143200	105848868	923	923	923	923	0
248	20240724	143100	105848868	923	923	923	922	24
249	20240724	143000	105826736	922	922	922	922	0
250	20240724	142900	105826736	922	922	922	922	1005
251	20240724	142800	104900126	922	922	922	922	3
252	20240724	142700	104897360	922	922	922	922	0
253	20240724	142600	104897360	922	922	922	922	0
254	20240724	142500	104897360	922	922	922	922	0
255	20240724	142400	104897360	922	922	922	922	3
256	20240724	142300	104894594	922	921	922	921	2
257	20240724	142200	104892751	922	922	922	922	0
258	20240724	142100	104892751	922	922	922	922	1
259	20240724	142000	104891829	923	921	923	921	21
260	20240724	141900	104872466	921	921	921	921	0
261	20240724	141800	104872466	921	921	921	921	0
262	20240724	141700	104872466	921	920	921	916	1515
263	20240724	141600	103484694	919	917	919	916	473
264	20240724	141500	103051410	917	917	918	917	511
265	20240724	141400	102582822	918	917	918	917	501
266	20240724	141300	102123404	918	920	920	918	28
267	20240724	141200	102097684	921	921	921	921	0
268	20240724	141100	102097684	921	918	921	918	5028
269	20240724	141000	97481973	918	918	918	916	9501
270	20240724	140900	88763155	917	917	917	917	0
271	20240724	140800	88763155	917	917	917	917	0
272	20240724	140700	88763155	917	917	917	917	3
273	20240724	140600	88760404	916	916	916	916	0
274	20240724	140500	88760404	916	917	917	916	67
275	20240724	140400	88698966	916	916	917	916	3927
276	20240724	140300	85097912	917	917	917	917	998
277	20240724	140200	84182746	917	917	917	917	2
278	20240724	140100	84180912	918	918	918	918	0
279	20240724	140000	84180912	918	918	918	918	1128
280	20240724	135900	83145408	918	918	918	918	672
281	20240724	135800	82528512	918	919	919	918	1648
282	20240724	135700	81015647	918	918	918	918	0
283	20240724	135600	81015647	918	918	918	918	2
284	20240724	135500	81013811	919	919	919	919	0
285	20240724	135400	81013811	919	918	919	918	426
286	20240724	135300	80622438	917	917	917	917	0
287	20240724	135200	80622438	917	917	917	917	50
288	20240724	135100	80576588	915	914	915	914	5311
289	20240724	135000	75717042	915	915	915	915	10
290	20240724	134900	75707892	913	916	916	913	7595
291	20240724	134800	68760411	916	916	916	916	0
292	20240724	134700	68760411	916	916	916	916	0
293	20240724	134600	68760411	916	917	917	916	3397
294	20240724	134500	65648749	917	917	917	917	1336
295	20240724	134400	64423637	917	917	917	917	0
296	20240724	134300	64423637	917	917	917	917	0
297	20240724	134200	64423637	917	919	919	917	5869
298	20240724	134100	59039711	919	920	920	919	1293
299	20240724	134000	57850152	921	921	921	921	0
300	20240724	133900	57850152	921	921	921	921	2870
301	20240724	133800	55206882	922	922	922	922	1071
302	20240724	133700	54219420	922	922	922	922	0
303	20240724	133600	54219420	922	922	922	922	0
304	20240724	133500	54219420	922	922	922	922	0
305	20240724	133400	54219420	922	922	922	922	0
306	20240724	133300	54219420	922	922	922	922	0
307	20240724	133200	54219420	922	922	922	922	0
308	20240724	133100	54219420	922	922	922	922	0
309	20240724	133000	54219420	922	922	922	922	5500
310	20240724	132900	49148420	923	925	925	923	1863
311	20240724	132800	47428860	925	925	925	925	0
312	20240724	132700	47428860	925	925	925	925	1
313	20240724	132600	47427935	925	925	925	925	1
314	20240724	132500	47427010	925	925	925	925	0
315	20240724	132400	47427010	925	925	925	925	0
316	20240724	132300	47427010	925	925	925	925	1
317	20240724	132200	47426085	924	924	924	924	193
318	20240724	132100	47247753	925	925	925	925	454
319	20240724	132000	46827803	926	926	926	926	0
320	20240724	131900	46827803	926	926	926	926	0
321	20240724	131800	46827803	926	926	926	926	0
322	20240724	131700	46827803	926	926	926	926	0
323	20240724	131600	46827803	926	926	926	926	0
324	20240724	131500	46827803	926	926	926	926	0
325	20240724	131400	46827803	926	926	926	926	0
326	20240724	131300	46827803	926	926	926	926	1
327	20240724	131200	46826877	925	925	925	925	207
328	20240724	131100	46635402	925	925	925	925	420
329	20240724	131000	46246902	926	926	926	926	0
330	20240724	130900	46246902	926	926	926	926	0
331	20240724	130800	46246902	926	926	926	926	0
332	20240724	130700	46246902	926	926	926	926	0
333	20240724	130600	46246902	926	926	926	926	0
334	20240724	130500	46246902	926	926	926	926	0
335	20240724	130400	46246902	926	924	926	924	2
336	20240724	130300	46245052	926	926	926	926	1
337	20240724	130200	46244126	926	926	926	926	0
338	20240724	130100	46244126	926	924	926	923	1065
339	20240724	130000	45260734	925	925	925	925	0
340	20240724	125900	45260734	925	925	925	925	2
341	20240724	125800	45258884	926	926	926	926	9
342	20240724	125700	45250550	926	926	926	926	0
343	20240724	125600	45250550	926	926	926	926	1
344	20240724	125500	45249624	925	924	925	924	142
345	20240724	125400	45118406	924	924	924	924	1
346	20240724	125300	45117482	923	923	923	923	413
347	20240724	125200	44736283	924	924	924	924	0
348	20240724	125100	44736283	924	924	924	924	0
349	20240724	125000	44736283	924	923	924	923	4
350	20240724	124900	44732590	923	923	923	923	5
351	20240724	124800	44727975	924	924	924	924	0
352	20240724	124700	44727975	924	924	924	924	53
353	20240724	124600	44679003	923	923	923	923	0
354	20240724	124500	44679003	923	923	923	923	0
355	20240724	124400	44679003	923	923	923	923	0
356	20240724	124300	44679003	923	923	923	923	0
357	20240724	124200	44679003	923	923	923	923	15
358	20240724	124100	44665158	923	922	923	922	1022
359	20240724	124000	43721942	922	922	922	922	31
360	20240724	123900	43693360	923	923	923	923	0
361	20240724	123800	43693360	923	923	923	923	1660
362	20240724	123700	42161180	923	923	923	923	0
363	20240724	123600	42161180	923	923	923	923	100
364	20240724	123500	42068880	923	923	923	923	0
365	20240724	123400	42068880	923	923	923	923	340
366	20240724	123300	41755060	924	924	924	924	0
367	20240724	123200	41755060	924	924	924	924	0
368	20240724	123100	41755060	924	924	924	924	5
369	20240724	123000	41750440	924	924	924	924	4
370	20240724	122900	41746744	924	924	924	924	200
371	20240724	122800	41561944	924	924	924	924	8
372	20240724	122700	41554552	924	924	924	924	2
373	20240724	122600	41552704	924	924	924	924	3655
374	20240724	122500	38175484	925	925	925	925	10
375	20240724	122400	38166234	924	925	925	924	14
376	20240724	122300	38153285	924	924	924	924	0
377	20240724	122200	38153285	924	926	926	924	303
378	20240724	122100	37873143	926	926	926	926	2
379	20240724	122000	37871291	926	926	926	926	0
380	20240724	121900	37871291	926	926	926	926	1
381	20240724	121800	37870365	926	926	926	926	1
382	20240724	121700	37869439	925	925	925	925	0
383	20240724	121600	37869439	925	925	925	925	0
384	20240724	121500	37869439	925	925	925	925	0
385	20240724	121400	37869439	925	925	925	925	0
386	20240724	121300	37869439	925	925	925	925	849
387	20240724	121200	37084114	925	925	925	925	0
388	20240724	121100	37084114	925	925	925	925	0
389	20240724	121000	37084114	925	925	925	925	0
390	20240724	120900	37084114	925	925	925	925	0
391	20240724	120800	37084114	925	925	925	925	0
392	20240724	120700	37084114	925	925	925	925	50
393	20240724	120600	37037864	925	925	925	925	0
394	20240724	120500	37037864	925	925	925	925	0
395	20240724	120400	37037864	925	925	925	925	30
396	20240724	120300	37010114	925	925	925	925	318
397	20240724	120200	36715964	924	924	924	924	0
398	20240724	120100	36715964	924	924	924	924	0
399	20240724	120000	36715964	924	924	924	924	0
400	20240724	115900	36715964	924	924	924	924	0
401	20240724	115800	36715964	924	924	924	924	0
402	20240724	115700	36715964	924	924	924	924	10
403	20240724	115600	36706724	924	924	924	924	0
404	20240724	115500	36706724	924	924	924	924	0
405	20240724	115400	36706724	924	924	924	924	0
406	20240724	115300	36706724	924	925	925	924	1230
407	20240724	115200	35570194	924	924	924	924	0
408	20240724	115100	35570194	924	924	924	924	1000
409	20240724	115000	34646194	925	925	925	925	20
410	20240724	114900	34627694	926	926	926	926	0
411	20240724	114800	34627694	926	926	926	926	5
412	20240724	114700	34623064	926	926	926	926	5
413	20240724	114600	34618434	925	925	925	925	0
414	20240724	114500	34618434	925	925	925	925	10
415	20240724	114400	34609184	925	925	925	925	0
416	20240724	114300	34609184	925	925	925	925	12
417	20240724	114200	34598084	926	926	926	926	1
418	20240724	114100	34597158	926	926	926	926	1
419	20240724	114000	34596232	926	926	926	926	0
420	20240724	113900	34596232	926	926	926	926	1
421	20240724	113800	34595306	923	923	923	923	0
422	20240724	113700	34595306	923	923	923	923	0
423	20240724	113600	34595306	923	923	923	923	0
424	20240724	113500	34595306	923	923	923	923	0
425	20240724	113400	34595306	923	923	923	923	0
426	20240724	113300	34595306	923	923	923	923	0
427	20240724	113200	34595306	923	923	923	923	0
428	20240724	113100	34595306	923	923	923	923	754
429	20240724	113000	33899364	923	923	923	923	1
430	20240724	112900	33898441	923	923	923	923	100
431	20240724	112800	33806141	923	923	923	923	0
432	20240724	112700	33806141	923	923	923	923	10
433	20240724	112600	33796911	923	923	923	923	190
434	20240724	112500	33621541	924	924	924	924	10
435	20240724	112400	33612301	925	925	925	925	10
436	20240724	112300	33603051	927	927	927	927	960
437	20240724	112200	32713131	927	927	927	927	0
438	20240724	112100	32713131	927	927	927	927	66
439	20240724	112000	32651949	928	928	928	928	0
440	20240724	111900	32651949	928	928	928	928	0
441	20240724	111800	32651949	928	928	928	928	0
442	20240724	111700	32651949	928	928	928	928	0
443	20240724	111600	32651949	928	928	928	928	10
444	20240724	111500	32642669	928	928	928	928	3
445	20240724	111400	32639885	927	927	927	927	0
446	20240724	111300	32639885	927	928	928	927	746
447	20240724	111200	31948342	930	930	930	930	0
448	20240724	111100	31948342	930	930	930	930	618
449	20240724	111000	31373602	931	930	931	930	460
450	20240724	110900	30945799	930	929	930	929	107
451	20240724	110800	30846299	930	930	930	930	0
452	20240724	110700	30846299	930	930	930	930	0
453	20240724	110600	30846299	930	930	930	930	0
454	20240724	110500	30846299	930	930	930	930	0
455	20240724	110400	30846299	930	930	930	930	0
456	20240724	110300	30846299	930	928	930	927	152
457	20240724	110200	30705313	928	928	928	928	0
458	20240724	110100	30705313	928	928	928	928	0
459	20240724	110000	30705313	928	928	928	928	20
460	20240724	105900	30686753	928	928	928	928	0
461	20240724	105800	30686753	928	928	928	928	0
462	20240724	105700	30686753	928	928	928	928	0
463	20240724	105600	30686753	928	928	928	928	0
464	20240724	105500	30686753	928	928	928	928	0
465	20240724	105400	30686753	928	928	928	928	0
466	20240724	105300	30686753	928	928	928	928	1140
467	20240724	105200	29628833	928	928	928	928	0
468	20240724	105100	29628833	928	928	928	928	0
469	20240724	105000	29628833	928	928	928	928	0
470	20240724	104900	29628833	928	928	928	928	401
471	20240724	104800	29256705	928	928	928	928	0
472	20240724	104700	29256705	928	928	928	928	4
473	20240724	104600	29252993	928	928	928	928	0
474	20240724	104500	29252993	928	928	928	928	0
475	20240724	104400	29252993	928	928	928	928	0
476	20240724	104300	29252993	928	928	928	928	1
477	20240724	104200	29252065	928	928	928	928	0
478	20240724	104100	29252065	928	928	928	928	0
479	20240724	104000	29252065	928	928	928	928	1
480	20240724	103900	29251137	928	928	928	928	0
481	20240724	103800	29251137	928	928	928	928	0
482	20240724	103700	29251137	928	928	928	928	0
483	20240724	103600	29251137	928	928	928	928	0
484	20240724	103500	29251137	928	928	928	928	1
485	20240724	103400	29250209	928	928	928	928	0
486	20240724	103300	29250209	928	928	928	928	0
487	20240724	103200	29250209	928	928	928	928	0
488	20240724	103100	29250209	928	928	928	928	100
489	20240724	103000	29157409	927	927	927	927	0
490	20240724	102900	29157409	927	927	927	927	606
491	20240724	102800	28595647	927	927	927	927	1000
492	20240724	102700	27668647	927	927	927	927	0
493	20240724	102600	27668647	927	927	927	927	100
494	20240724	102500	27575947	927	927	927	927	0
495	20240724	102400	27575947	927	927	927	927	0
496	20240724	102300	27575947	927	927	927	927	0
497	20240724	102200	27575947	927	926	927	926	12
498	20240724	102100	27564824	927	927	927	927	0
499	20240724	102000	27564824	927	927	927	927	0
500	20240724	101900	27564824	927	927	927	927	0
501	20240724	101800	27564824	927	927	927	927	0
502	20240724	101700	27564824	927	925	927	925	5
503	20240724	101600	27560191	921	921	921	921	0
504	20240724	101500	27560191	921	924	924	921	819
505	20240724	101400	26804976	925	925	925	925	0
506	20240724	101300	26804976	925	925	925	925	1
507	20240724	101200	26804051	925	925	925	925	9
508	20240724	101100	26795726	926	926	926	926	219
509	20240724	101000	26592932	927	925	927	925	117
510	20240724	100900	26484591	925	925	925	925	3
511	20240724	100800	26481816	925	925	925	925	0
512	20240724	100700	26481816	925	925	925	925	0
513	20240724	100600	26481816	925	925	925	925	480
514	20240724	100500	26037816	925	925	925	925	6
515	20240724	100400	26032266	925	925	925	925	499
516	20240724	100300	25570691	925	925	925	925	0
517	20240724	100200	25570691	925	924	925	924	5
518	20240724	100100	25566070	924	924	924	924	70
519	20240724	100000	25501390	924	922	924	922	4523
520	20240724	095900	21323982	923	923	923	923	100
521	20240724	095800	21231682	923	923	923	923	0
522	20240724	095700	21231682	923	923	923	923	1
523	20240724	095600	21230759	921	921	921	921	0
524	20240724	095500	21230759	921	921	921	921	0
525	20240724	095400	21230759	921	922	922	921	63
526	20240724	095300	21172686	923	923	923	923	0
527	20240724	095200	21172686	923	923	923	923	0
528	20240724	095100	21172686	923	923	923	923	0
529	20240724	095000	21172686	923	923	923	923	90
530	20240724	094900	21089616	923	924	924	923	72
531	20240724	094800	21023159	924	924	924	924	86
532	20240724	094700	20943695	924	924	924	924	10
533	20240724	094600	20934455	923	923	923	923	249
534	20240724	094500	20704628	923	923	923	923	10
535	20240724	094400	20695398	923	923	923	923	8
536	20240724	094300	20688014	923	923	923	923	3
537	20240724	094200	20685245	920	923	923	920	63
538	20240724	094100	20627215	923	923	923	923	1
539	20240724	094000	20626292	923	923	923	923	0
540	20240724	093900	20626292	923	923	923	923	0
541	20240724	093800	20626292	923	923	923	923	55
542	20240724	093700	20575527	923	923	923	923	1
543	20240724	093600	20574604	923	923	923	923	2
544	20240724	093500	20572758	923	923	923	923	0
545	20240724	093400	20572758	923	923	923	923	108
546	20240724	093300	20473074	923	920	923	920	56
547	20240724	093200	20421431	920	920	920	920	1
548	20240724	093100	20420511	920	920	920	920	0
549	20240724	093000	20420511	920	920	920	920	651
550	20240724	092900	19821591	920	923	923	920	61
551	20240724	092800	19765291	923	923	923	923	340
552	20240724	092700	19451471	923	923	923	923	0
553	20240724	092600	19451471	923	923	923	923	0
554	20240724	092500	19451471	923	923	923	923	5
555	20240724	092400	19446856	923	923	923	923	100
556	20240724	092300	19354556	923	923	923	923	7
557	20240724	092200	19348095	922	922	922	922	0
558	20240724	092100	19348095	922	922	922	922	0
559	20240724	092000	19348095	922	922	922	922	0
560	20240724	091900	19348095	922	922	922	922	110
561	20240724	091800	19246675	921	921	921	921	10
562	20240724	091700	19237465	922	922	922	922	1
563	20240724	091600	19236543	922	922	922	922	0
564	20240724	091500	19236543	922	922	922	922	0
565	20240724	091400	19236543	922	922	922	922	110
566	20240724	091300	19135123	922	922	922	922	10
567	20240724	091200	19125903	923	919	923	919	130
568	20240724	091100	19006393	923	923	923	923	0
569	20240724	091000	19006393	923	923	923	923	227
570	20240724	090900	18796872	923	923	923	923	0
571	20240724	090800	18796872	923	923	923	923	0
572	20240724	090700	18796872	923	923	923	923	701
573	20240724	090600	18149849	923	923	923	923	0
574	20240724	090500	18149849	923	918	923	918	591
575	20240724	090400	17605306	923	918	923	918	64
576	20240724	090300	17546549	924	924	924	924	2000
577	20240724	090200	15698549	924	926	926	924	2
578	20240724	090100	15696699	920	922	927	920	548
579	20240724	090000	15192500	920	916	922	916	16585