KissMeData/001750/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	183500	2490253100	16000	16000	16000	16000	1489
3	20240724	183400	2490253100	16000	16000	16000	16000	0
4	20240724	183300	2490253100	16000	16000	16000	16000	0
5	20240724	183200	2490253100	16000	16000	16000	16000	0
6	20240724	183100	2490253100	16000	16000	16000	16000	0
7	20240724	183000	2490253100	16000	16000	16000	16000	0
8	20240724	182900	2490253100	16000	16000	16000	16000	0
9	20240724	182800	2490253100	16000	16000	16000	16000	0
10	20240724	182700	2490253100	16000	16000	16000	16000	0
11	20240724	182600	2490253100	16000	16000	16000	16000	0
12	20240724	182500	2490253100	16000	16000	16000	16000	0
13	20240724	182400	2490253100	16000	16000	16000	16000	0
14	20240724	182300	2490253100	16000	16000	16000	16000	0
15	20240724	182200	2490253100	16000	16000	16000	16000	0
16	20240724	182100	2490253100	16000	16000	16000	16000	0
17	20240724	182000	2490253100	16000	16000	16000	16000	0
18	20240724	181900	2490253100	16000	16000	16000	16000	0
19	20240724	181800	2490253100	16000	16000	16000	16000	0
20	20240724	181700	2490253100	16000	16000	16000	16000	0
21	20240724	181600	2490253100	16000	16000	16000	16000	0
22	20240724	181500	2490253100	16000	16000	16000	16000	0
23	20240724	181400	2490253100	16000	16000	16000	16000	0
24	20240724	181300	2490253100	16000	16000	16000	16000	0
25	20240724	181200	2490253100	16000	16000	16000	16000	0
26	20240724	181100	2490253100	16000	16000	16000	16000	0
27	20240724	181000	2490253100	16000	16000	16000	16000	0
28	20240724	180900	2490253100	16000	16000	16000	16000	0
29	20240724	180800	2490253100	16000	16000	16000	16000	0
30	20240724	180700	2490253100	16000	16000	16000	16000	0
31	20240724	180600	2490253100	16000	16000	16000	16000	0
32	20240724	180500	2490253100	16000	16000	16000	16000	1489
33	20240724	180400	2490253100	16000	16000	16000	16000	0
34	20240724	180300	2490253100	16000	16000	16000	16000	0
35	20240724	180200	2490253100	16000	16000	16000	16000	0
36	20240724	180100	2490253100	16000	16000	16000	16000	0
37	20240724	180000	2490253100	16000	16000	16000	16000	0
38	20240724	175900	2490253100	16000	16000	16000	16000	0
39	20240724	175800	2490253100	16000	16000	16000	16000	0
40	20240724	175700	2490253100	16000	16000	16000	16000	0
41	20240724	175600	2490253100	16000	16000	16000	16000	0
42	20240724	175500	2490253100	16000	16000	16000	16000	0
43	20240724	175400	2490253100	16000	16000	16000	16000	0
44	20240724	175300	2490253100	16000	16000	16000	16000	0
45	20240724	175200	2490253100	16000	16000	16000	16000	0
46	20240724	175100	2490253100	16000	16000	16000	16000	0
47	20240724	175000	2490253100	16000	16000	16000	16000	0
48	20240724	174900	2490253100	16000	16000	16000	16000	0
49	20240724	174800	2490253100	16000	16000	16000	16000	0
50	20240724	174700	2490253100	16000	16000	16000	16000	0
51	20240724	174600	2490253100	16000	16000	16000	16000	0
52	20240724	174500	2490253100	16000	16000	16000	16000	0
53	20240724	174400	2490253100	16000	16000	16000	16000	0
54	20240724	174300	2490253100	16000	16000	16000	16000	0
55	20240724	174200	2490253100	16000	16000	16000	16000	0
56	20240724	174100	2490253100	16000	16000	16000	16000	0
57	20240724	174000	2490253100	16000	16000	16000	16000	0
58	20240724	173900	2490253100	16000	16000	16000	16000	0
59	20240724	173800	2490253100	16000	16000	16000	16000	0
60	20240724	173700	2490253100	16000	16000	16000	16000	0
61	20240724	173600	2490253100	16000	16000	16000	16000	0
62	20240724	173500	2490253100	16000	16000	16000	16000	1489
63	20240724	173400	2490253100	16000	16000	16000	16000	0
64	20240724	173300	2490253100	16000	16000	16000	16000	0
65	20240724	173200	2490253100	16000	16000	16000	16000	0
66	20240724	173100	2490253100	16000	16000	16000	16000	0
67	20240724	173000	2490253100	16000	16000	16000	16000	0
68	20240724	172900	2490253100	16000	16000	16000	16000	0
69	20240724	172800	2490253100	16000	16000	16000	16000	0
70	20240724	172700	2490253100	16000	16000	16000	16000	0
71	20240724	172600	2490253100	16000	16000	16000	16000	0
72	20240724	172500	2490253100	16000	16000	16000	16000	0
73	20240724	172400	2490253100	16000	16000	16000	16000	0
74	20240724	172300	2490253100	16000	16000	16000	16000	0
75	20240724	172200	2490253100	16000	16000	16000	16000	0
76	20240724	172100	2490253100	16000	16000	16000	16000	0
77	20240724	172000	2490253100	16000	16000	16000	16000	0
78	20240724	171900	2490253100	16000	16000	16000	16000	0
79	20240724	171800	2490253100	16000	16000	16000	16000	0
80	20240724	171700	2490253100	16000	16000	16000	16000	0
81	20240724	171600	2490253100	16000	16000	16000	16000	0
82	20240724	171500	2490253100	16000	16000	16000	16000	0
83	20240724	171400	2490253100	16000	16000	16000	16000	0
84	20240724	171300	2490253100	16000	16000	16000	16000	0
85	20240724	171200	2490253100	16000	16000	16000	16000	0
86	20240724	171100	2490253100	16000	16000	16000	16000	0
87	20240724	171000	2490253100	16000	16000	16000	16000	0
88	20240724	170900	2490253100	16000	16000	16000	16000	0
89	20240724	170800	2490253100	16000	16000	16000	16000	0
90	20240724	170700	2490253100	16000	16000	16000	16000	0
91	20240724	170600	2490253100	16000	16000	16000	16000	0
92	20240724	170500	2490253100	16000	16000	16000	16000	1489
93	20240724	170400	2490253100	16000	16000	16000	16000	0
94	20240724	170300	2490253100	16000	16000	16000	16000	0
95	20240724	170200	2490253100	16000	16000	16000	16000	0
96	20240724	170100	2490253100	16000	16000	16000	16000	0
97	20240724	170000	2490253100	16000	16000	16000	16000	0
98	20240724	165900	2490253100	16000	16000	16000	16000	0
99	20240724	165800	2490253100	16000	16000	16000	16000	0
100	20240724	165700	2490253100	16000	16000	16000	16000	0
101	20240724	165600	2490253100	16000	16000	16000	16000	0
102	20240724	165500	2490253100	16000	16000	16000	16000	0
103	20240724	165400	2490253100	16000	16000	16000	16000	0
104	20240724	165300	2490253100	16000	16000	16000	16000	0
105	20240724	165200	2490253100	16000	16000	16000	16000	0
106	20240724	165100	2490253100	16000	16000	16000	16000	0
107	20240724	165000	2490253100	16000	16000	16000	16000	0
108	20240724	164900	2490253100	16000	16000	16000	16000	0
109	20240724	164800	2490253100	16000	16000	16000	16000	0
110	20240724	164700	2490253100	16000	16000	16000	16000	0
111	20240724	164600	2490253100	16000	16000	16000	16000	0
112	20240724	164500	2490253100	16000	16000	16000	16000	0
113	20240724	164400	2490253100	16000	16000	16000	16000	0
114	20240724	164300	2490253100	16000	16000	16000	16000	0
115	20240724	164200	2490253100	16000	16000	16000	16000	0
116	20240724	164100	2490253100	16000	16000	16000	16000	0
117	20240724	164000	2490253100	16000	16000	16000	16000	0
118	20240724	163900	2490253100	16000	16000	16000	16000	0
119	20240724	163800	2490253100	16000	16000	16000	16000	0
120	20240724	163700	2490253100	16000	16000	16000	16000	0
121	20240724	163600	2490253100	16000	16000	16000	16000	0
122	20240724	163500	2490253100	16000	16000	16000	16000	1489
123	20240724	163400	2490253100	16000	16000	16000	16000	0
124	20240724	163300	2490253100	16000	16000	16000	16000	0
125	20240724	163200	2490253100	16000	16000	16000	16000	0
126	20240724	163100	2490253100	16000	16000	16000	16000	0
127	20240724	163000	2490253100	16000	16000	16000	16000	0
128	20240724	162900	2490253100	16000	16000	16000	16000	0
129	20240724	162800	2490253100	16000	16000	16000	16000	0
130	20240724	162700	2490253100	16000	16000	16000	16000	0
131	20240724	162600	2490253100	16000	16000	16000	16000	0
132	20240724	162500	2490253100	16000	16000	16000	16000	0
133	20240724	162400	2490253100	16000	16000	16000	16000	0
134	20240724	162300	2490253100	16000	16000	16000	16000	0
135	20240724	162200	2490253100	16000	16000	16000	16000	0
136	20240724	162100	2490253100	16000	16000	16000	16000	0
137	20240724	162000	2490253100	16000	16000	16000	16000	0
138	20240724	161900	2490253100	16000	16000	16000	16000	0
139	20240724	161800	2490253100	16000	16000	16000	16000	0
140	20240724	161700	2490253100	16000	16000	16000	16000	0
141	20240724	161600	2490253100	16000	16000	16000	16000	0
142	20240724	161500	2490253100	16000	16000	16000	16000	0
143	20240724	161400	2490253100	16000	16000	16000	16000	0
144	20240724	161300	2490253100	16000	16000	16000	16000	0
145	20240724	161200	2490253100	16000	16000	16000	16000	0
146	20240724	161100	2490253100	16000	16000	16000	16000	0
147	20240724	161000	2490253100	16000	16000	16000	16000	0
148	20240724	160900	2490253100	16000	16000	16000	16000	0
149	20240724	160800	2490253100	16000	16000	16000	16000	0
150	20240724	160700	2490253100	16000	16000	16000	16000	0
151	20240724	160600	2490253100	16000	16000	16000	16000	0
152	20240724	160500	2490253100	16000	16000	16000	16000	1489
153	20240724	160400	2490253100	16000	16000	16000	16000	0
154	20240724	160300	2490253100	16000	16000	16000	16000	0
155	20240724	160200	2490253100	16000	16000	16000	16000	0
156	20240724	160100	2490253100	16000	16000	16000	16000	0
157	20240724	160000	2490253100	16000	16000	16000	16000	0
158	20240724	155900	2490253100	16000	16000	16000	16000	0
159	20240724	155800	2490253100	16000	16000	16000	16000	0
160	20240724	155700	2490253100	16000	16000	16000	16000	0
161	20240724	155600	2490253100	16000	16000	16000	16000	0
162	20240724	155500	2490253100	16000	16000	16000	16000	0
163	20240724	155400	2490253100	16000	16000	16000	16000	0
164	20240724	155300	2490253100	16000	16000	16000	16000	0
165	20240724	155200	2490253100	16000	16000	16000	16000	0
166	20240724	155100	2490253100	16000	16000	16000	16000	0
167	20240724	155000	2490253100	16000	16000	16000	16000	0
168	20240724	154900	2490253100	16000	16000	16000	16000	0
169	20240724	154800	2490253100	16000	16000	16000	16000	0
170	20240724	154700	2490253100	16000	16000	16000	16000	0
171	20240724	154600	2490253100	16000	16000	16000	16000	0
172	20240724	154500	2490253100	16000	16000	16000	16000	0
173	20240724	154400	2490253100	16000	16000	16000	16000	0
174	20240724	154300	2490253100	16000	16000	16000	16000	0
175	20240724	154200	2490253100	16000	16000	16000	16000	0
176	20240724	154100	2490253100	16000	16000	16000	16000	0
177	20240724	154000	2490253100	16000	16000	16000	16000	0
178	20240724	153900	2490253100	16000	16000	16000	16000	0
179	20240724	153800	2490253100	16000	16000	16000	16000	0
180	20240724	153700	2490253100	16000	16000	16000	16000	0
181	20240724	153600	2490253100	16000	16000	16000	16000	0
182	20240724	153500	2490253100	16000	16000	16000	16000	1489
183	20240724	153400	2490253100	16000	16000	16000	16000	0
184	20240724	153300	2490253100	16000	16000	16000	16000	0
185	20240724	153200	2490253100	16000	16000	16000	16000	0
186	20240724	153100	2490253100	16000	16000	16000	16000	0
187	20240724	153000	2490253100	16000	16000	16000	16000	1489
188	20240724	152900	2466429100	15870	15870	15870	15870	0
189	20240724	152800	2466429100	15870	15870	15870	15870	0
190	20240724	152700	2466429100	15870	15870	15870	15870	0
191	20240724	152600	2466429100	15870	15870	15870	15870	0
192	20240724	152500	2466429100	15870	15870	15870	15870	0
193	20240724	152400	2466429100	15870	15870	15870	15870	0
194	20240724	152300	2466429100	15870	15870	15870	15870	0
195	20240724	152200	2466429100	15870	15870	15870	15870	0
196	20240724	152100	2466429100	15870	15870	15870	15870	0
197	20240724	152000	2466429100	15870	15870	15870	15870	0
198	20240724	151900	2466429100	15870	15880	15880	15870	365
199	20240724	151800	2460633960	15890	15890	15890	15890	20
200	20240724	151700	2460316160	15890	15890	15890	15890	351
201	20240724	151600	2454738770	15920	15880	15920	15880	738
202	20240724	151500	2443009130	15850	15850	15850	15850	363
203	20240724	151400	2437255580	15880	15880	15880	15880	200
204	20240724	151300	2434079580	15860	15880	15880	15860	774
205	20240724	151200	2421799100	15880	15880	15880	15880	300
206	20240724	151100	2417035100	15890	15920	15920	15890	1272
207	20240724	151000	2396811180	15920	15920	15920	15920	171
208	20240724	150900	2394088860	15940	15940	15940	15940	21
209	20240724	150800	2393754120	15920	15900	15920	15900	1636
210	20240724	150700	2367741700	15890	15940	15940	15890	3344
211	20240724	150600	2314556310	15940	15940	15940	15940	73
212	20240724	150500	2313392690	15940	15930	15940	15930	142
213	20240724	150400	2311129220	15930	15930	15930	15910	282
214	20240724	150300	2306638980	15910	15970	15970	15910	500
215	20240724	150200	2298666580	16000	16000	16000	16000	0
216	20240724	150100	2298666580	16000	15990	16000	15960	826
217	20240724	150000	2285451270	15990	15980	15990	15980	741
218	20240724	145900	2273602740	15980	15960	15980	15960	111
219	20240724	145800	2271829980	15960	15930	15960	15930	1245
220	20240724	145700	2251966760	15930	15930	15930	15930	60
221	20240724	145600	2251010960	15930	15930	15930	15930	100
222	20240724	145500	2249417960	15940	15940	15940	15940	100
223	20240724	145400	2247823960	15940	15930	15940	15930	11
224	20240724	145300	2247648640	15910	15910	15910	15910	0
225	20240724	145200	2247648640	15910	15940	15960	15910	201
226	20240724	145100	2244449890	15950	15930	15950	15930	569
227	20240724	145000	2235385420	15930	15920	15930	15910	319
228	20240724	144900	2230305830	15920	15920	15920	15920	47
229	20240724	144800	2229557590	15920	15920	15930	15920	225
230	20240724	144700	2225975570	15910	15900	15910	15900	1071
231	20240724	144600	2208946610	15890	15890	15900	15890	82
232	20240724	144500	2207642870	15880	15880	15880	15860	1326
233	20240724	144400	2186595010	15880	15880	15880	15880	8
234	20240724	144300	2186467970	15890	15910	15910	15890	130
235	20240724	144200	2184402210	15890	15890	15890	15890	0
236	20240724	144100	2184402210	15890	15880	15890	15880	423
237	20240724	144000	2177683220	15880	15880	15930	15880	683
238	20240724	143900	2166832620	15880	15910	16000	15870	4159
239	20240724	143800	2100438220	15980	15960	15980	15910	1416
240	20240724	143700	2077849650	15960	15950	15960	15950	126
241	20240724	143600	2075838750	15950	15950	15950	15950	60
242	20240724	143500	2074881750	15960	15960	15960	15960	319
243	20240724	143400	2069790510	15960	15950	15960	15950	198
244	20240724	143300	2066630480	15950	15950	15950	15950	3
245	20240724	143200	2066582630	15960	15940	15970	15940	1459
246	20240724	143100	2043296960	15930	15930	15930	15930	0
247	20240724	143000	2043296960	15930	15950	15960	15930	209
248	20240724	142900	2039963630	15930	15880	15950	15880	210
249	20240724	142800	2036627130	15870	15850	15870	15850	358
250	20240724	142700	2030948750	15850	15850	15850	15850	0
251	20240724	142600	2030948750	15850	15850	15850	15850	1
252	20240724	142500	2030932900	15850	15850	15850	15850	710
253	20240724	142400	2019679400	15840	15840	15840	15840	320
254	20240724	142300	2014610600	15840	15840	15840	15840	0
255	20240724	142200	2014610600	15840	15840	15840	15840	2
256	20240724	142100	2014578920	15880	15820	15880	15820	88
257	20240724	142000	2013185070	15810	15810	15810	15810	1
258	20240724	141900	2013169260	15800	15800	15800	15800	0
259	20240724	141800	2013169260	15800	15800	15800	15800	79
260	20240724	141700	2011921060	15780	15780	15780	15780	0
261	20240724	141600	2011921060	15780	15780	15780	15780	74
262	20240724	141500	2010753340	15800	15770	15800	15770	21
263	20240724	141400	2010421920	15760	15760	15760	15760	329
264	20240724	141300	2005236880	15760	15780	15780	15760	114
265	20240724	141200	2003440040	15750	15770	15770	15750	201
266	20240724	141100	2000274210	15770	15760	15770	15760	144
267	20240724	141000	1998004760	15760	15750	15760	15750	632
268	20240724	140900	1988049440	15760	15760	15760	15760	11
269	20240724	140800	1987876080	15750	15760	15760	15750	248
270	20240724	140700	1983967930	15760	15780	15780	15760	601
271	20240724	140600	1974490770	15770	15790	15790	15770	207
272	20240724	140500	1971225100	15800	15780	15800	15770	888
273	20240724	140400	1957218010	15780	15780	15780	15780	0
274	20240724	140300	1957218010	15780	15800	15820	15780	437
275	20240724	140200	1950317890	15790	15790	15790	15790	0
276	20240724	140100	1950317890	15790	15800	15800	15790	1001
277	20240724	140000	1934511060	15800	15810	15810	15800	342
278	20240724	135900	1929105210	15810	15810	15810	15810	189
279	20240724	135800	1926117120	15810	15810	15810	15810	219
280	20240724	135700	1922654730	15810	15810	15810	15810	109
281	20240724	135600	1920931440	15800	15800	15800	15800	500
282	20240724	135500	1913031440	15820	15820	15820	15820	0
283	20240724	135400	1913031440	15820	15820	15820	15820	15
284	20240724	135300	1912794140	15800	15810	15810	15800	230
285	20240724	135200	1909158640	15830	15830	15830	15830	0
286	20240724	135100	1909158640	15830	15830	15830	15830	0
287	20240724	135000	1909158640	15830	15830	15830	15830	1
288	20240724	134900	1909142810	15810	15810	15810	15810	1
289	20240724	134800	1909127000	15830	15800	15830	15800	545
290	20240724	134700	1900499950	15820	15820	15820	15820	0
291	20240724	134600	1900499950	15820	15820	15820	15820	5
292	20240724	134500	1900420850	15820	15820	15820	15820	0
293	20240724	134400	1900420850	15820	15820	15820	15820	588
294	20240724	134300	1891118690	15820	15820	15820	15820	44
295	20240724	134200	1890422610	15820	15820	15820	15820	0
296	20240724	134100	1890422610	15820	15820	15820	15820	1
297	20240724	134000	1890406790	15830	15820	15830	15820	100
298	20240724	133900	1888823800	15830	15820	15830	15820	10
299	20240724	133800	1888665510	15820	15810	15820	15810	38
300	20240724	133700	1888064390	15800	15800	15800	15800	127
301	20240724	133600	1886057790	15810	15810	15810	15810	1
302	20240724	133500	1886041980	15800	15800	15800	15800	0
303	20240724	133400	1886041980	15800	15800	15800	15800	321
304	20240724	133300	1880970180	15800	15840	15840	15800	565
305	20240724	133200	1872033770	15840	15840	15840	15840	1
306	20240724	133100	1872017930	15850	15840	15850	15840	300
307	20240724	133000	1867263930	15840	15840	15840	15840	179
308	20240724	132900	1864428570	15840	15850	15850	15840	2
309	20240724	132800	1864396880	15840	15840	15840	15840	0
310	20240724	132700	1864396880	15840	15830	15840	15830	307
311	20240724	132600	1859536920	15810	15800	15810	15800	21
312	20240724	132500	1859205060	15820	15820	15820	15820	0
313	20240724	132400	1859205060	15820	15820	15820	15820	4
314	20240724	132300	1859141780	15820	15820	15820	15800	358
315	20240724	132200	1853482060	15810	15810	15810	15810	128
316	20240724	132100	1851458380	15820	15820	15820	15820	8
317	20240724	132000	1851331820	15820	15820	15820	15820	0
318	20240724	131900	1851331820	15820	15820	15820	15820	80
319	20240724	131800	1850066220	15820	15840	15840	15820	183
320	20240724	131700	1847169530	15840	15840	15840	15840	143
321	20240724	131600	1844904410	15850	15850	15850	15850	21
322	20240724	131500	1844571560	15850	15850	15850	15850	234
323	20240724	131400	1840862660	15840	15840	15840	15840	8
324	20240724	131300	1840735940	15850	15850	15850	15850	0
325	20240724	131200	1840735940	15850	15850	15850	15850	1
326	20240724	131100	1840720090	15840	15840	15840	15840	0
327	20240724	131000	1840720090	15840	15840	15840	15840	0
328	20240724	130900	1840720090	15840	15840	15840	15840	0
329	20240724	130800	1840720090	15840	15840	15840	15840	0
330	20240724	130700	1840720090	15840	15840	15840	15840	66
331	20240724	130600	1839674650	15840	15840	15840	15840	3
332	20240724	130500	1839627130	15830	15830	15830	15830	0
333	20240724	130400	1839627130	15830	15830	15830	15830	0
334	20240724	130300	1839627130	15830	15840	15840	15830	121
335	20240724	130200	1837710570	15850	15850	15850	15850	228
336	20240724	130100	1834096770	15860	15860	15860	15860	49
337	20240724	130000	1833319630	15840	15860	15860	15840	410
338	20240724	125900	1826820580	15840	15850	15860	15840	54
339	20240724	125800	1825964700	15840	15840	15850	15840	28
340	20240724	125700	1825521090	15840	15840	15840	15840	4
341	20240724	125600	1825457730	15860	15860	15860	15860	0
342	20240724	125500	1825457730	15860	15860	15860	15860	0
343	20240724	125400	1825457730	15860	15860	15860	15860	595
344	20240724	125300	1816021030	15860	15860	15860	15860	10
345	20240724	125200	1815862430	15860	15860	15860	15860	0
346	20240724	125100	1815862430	15860	15860	15860	15860	0
347	20240724	125000	1815862430	15860	15860	15860	15860	178
348	20240724	124900	1813039350	15870	15870	15870	15870	66
349	20240724	124800	1811991930	15870	15870	15870	15870	66
350	20240724	124700	1810944510	15880	15880	15880	15880	10
351	20240724	124600	1810785710	15870	15870	15870	15870	19
352	20240724	124500	1810484180	15860	15860	15860	15860	0
353	20240724	124400	1810484180	15860	15860	15860	15860	0
354	20240724	124300	1810484180	15860	15860	15860	15860	0
355	20240724	124200	1810484180	15860	15860	15860	15860	0
356	20240724	124100	1810484180	15860	15860	15860	15860	0
357	20240724	124000	1810484180	15860	15860	15860	15860	63
358	20240724	123900	1809485000	15870	15870	15870	15870	76
359	20240724	123800	1808278880	15860	15860	15860	15860	1
360	20240724	123700	1808263020	15860	15830	15860	15820	346
361	20240724	123600	1802783660	15810	15810	15810	15810	5
362	20240724	123500	1802704610	15810	15890	15890	15800	3373
363	20240724	123400	1749330740	15910	15950	15950	15910	1513
364	20240724	123300	1725233460	15950	15970	15970	15950	752
365	20240724	123200	1713231570	15970	15950	15970	15950	681
366	20240724	123100	1702365110	15940	15910	15940	15910	476
367	20240724	123000	1694781800	15920	15900	15920	15900	6
368	20240724	122900	1694686380	15890	15890	15890	15890	0
369	20240724	122800	1694686380	15890	15890	15890	15890	0
370	20240724	122700	1694686380	15890	15860	15890	15860	1356
371	20240724	122600	1673154880	15870	15860	15870	15860	15
372	20240724	122500	1672916840	15850	15850	15850	15850	27
373	20240724	122400	1672488890	15850	15850	15850	15850	0
374	20240724	122300	1672488890	15850	15850	15850	15850	209
375	20240724	122200	1669176240	15820	15810	15830	15810	116
376	20240724	122100	1667341590	15810	15810	15810	15810	13
377	20240724	122000	1667136060	15800	15800	15800	15800	0
378	20240724	121900	1667136060	15800	15800	15800	15800	0
379	20240724	121800	1667136060	15800	15800	15800	15800	0
380	20240724	121700	1667136060	15800	15800	15800	15800	0
381	20240724	121600	1667136060	15800	15800	15800	15800	4
382	20240724	121500	1667072860	15800	15790	15800	15790	95
383	20240724	121400	1665572760	15790	15800	15800	15790	112
384	20240724	121300	1663803830	15810	15820	15830	15810	45
385	20240724	121200	1663092270	15820	15820	15820	15820	0
386	20240724	121100	1663092270	15820	15810	15820	15810	102
387	20240724	121000	1661479550	15800	15820	15820	15800	270
388	20240724	120900	1657211600	15850	15850	15850	15820	344
389	20240724	120800	1651769140	15860	15860	15860	15860	0
390	20240724	120700	1651769140	15860	15860	15860	15850	334
391	20240724	120600	1646475210	15870	15870	15870	15870	0
392	20240724	120500	1646475210	15870	15870	15870	15870	0
393	20240724	120400	1646475210	15870	15870	15870	15870	0
394	20240724	120300	1646475210	15870	15870	15870	15870	1
395	20240724	120200	1646459340	15860	15860	15860	15860	0
396	20240724	120100	1646459340	15860	15850	15860	15850	25
397	20240724	120000	1646063080	15860	15860	15860	15860	0
398	20240724	115900	1646063080	15860	15880	15880	15860	582
399	20240724	115800	1636826010	15880	15890	15890	15880	326
400	20240724	115700	1631648190	15900	15900	15900	15900	412
401	20240724	115600	1625097390	15900	15900	15900	15900	0
402	20240724	115500	1625097390	15900	15890	15900	15890	505
403	20240724	115400	1617068300	15890	15890	15890	15890	10
404	20240724	115300	1616909400	15900	15900	15900	15900	200
405	20240724	115200	1613729400	15900	15900	15900	15900	15
406	20240724	115100	1613490900	15880	15880	15880	15880	50
407	20240724	115000	1612696900	15880	15900	15900	15880	13
408	20240724	114900	1612490220	15900	15900	15900	15900	1
409	20240724	114800	1612474320	15900	15900	15900	15900	11
410	20240724	114700	1612299420	15880	15880	15880	15880	158
411	20240724	114600	1609790380	15880	15870	15880	15870	85
412	20240724	114500	1608441110	15870	15880	15880	15870	10
413	20240724	114400	1608282350	15880	15880	15880	15880	200
414	20240724	114300	1605106350	15880	15880	15880	15880	11
415	20240724	114200	1604931670	15880	15880	15880	15880	95
416	20240724	114100	1603423070	15870	15870	15870	15870	3
417	20240724	114000	1603375460	15870	15870	15870	15870	49
418	20240724	113900	1602597830	15870	15840	15870	15840	131
419	20240724	113800	1600521660	15820	15820	15820	15810	199
420	20240724	113700	1597373870	15820	15860	15860	15820	1255
421	20240724	113600	1577508830	15870	15890	15890	15870	70
422	20240724	113500	1576397520	15940	15850	15940	15850	1352
423	20240724	113400	1554875870	15840	15820	15840	15820	188
424	20240724	113300	1551900510	15820	15820	15820	15820	0
425	20240724	113200	1551900510	15820	15800	15820	15800	64
426	20240724	113100	1550889290	15810	15810	15810	15810	0
427	20240724	113000	1550889290	15810	15810	15810	15810	0
428	20240724	112900	1550889290	15810	15790	15810	15790	100
429	20240724	112800	1549308330	15790	15790	15790	15790	1
430	20240724	112700	1549292540	15810	15810	15810	15790	127
431	20240724	112600	1547284690	15790	15770	15790	15750	330
432	20240724	112500	1542079150	15800	15800	15800	15800	0
433	20240724	112400	1542079150	15800	15760	15800	15760	2229
434	20240724	112300	1506922590	15760	15760	15760	15760	0
435	20240724	112200	1506922590	15760	15760	15760	15760	6
436	20240724	112100	1506828030	15750	15750	15750	15750	0
437	20240724	112000	1506828030	15750	15750	15750	15750	0
438	20240724	111900	1506828030	15750	15750	15750	15750	0
439	20240724	111800	1506828030	15750	15750	15750	15750	12
440	20240724	111700	1506639030	15760	15760	15760	15760	40
441	20240724	111600	1506008630	15770	15770	15770	15770	115
442	20240724	111500	1504195080	15770	15770	15770	15770	144
443	20240724	111400	1501924200	15780	15780	15780	15780	0
444	20240724	111300	1501924200	15780	15770	15780	15770	32
445	20240724	111200	1501419250	15770	15780	15800	15760	869
446	20240724	111100	1487716320	15780	15810	15810	15770	1179
447	20240724	111000	1469108890	15810	15810	15820	15800	279
448	20240724	110900	1464697950	15820	15800	15820	15800	2
449	20240724	110800	1464666330	15810	15780	15810	15740	1619
450	20240724	110700	1439150550	15790	15800	15800	15790	2
451	20240724	110600	1439118960	15800	15780	15810	15780	72
452	20240724	110500	1437982360	15800	15770	15800	15770	105
453	20240724	110400	1436325360	15790	15830	15910	15790	345
454	20240724	110300	1430856470	15850	15770	15850	15770	203
455	20240724	110200	1427650200	15760	15760	15940	15750	2653
456	20240724	110100	1385597670	15780	15830	15830	15740	133
457	20240724	110000	1383499950	15860	15740	15930	15730	5536
458	20240724	105900	1295520430	15740	15740	15740	15740	0
459	20240724	105800	1295520430	15740	15740	15740	15740	68
460	20240724	105700	1294450110	15740	15770	15800	15740	347
461	20240724	105600	1288984580	15790	15810	15850	15770	220
462	20240724	105500	1285498690	15810	15750	15860	15740	810
463	20240724	105400	1272712230	15750	15730	15800	15730	102
464	20240724	105300	1271103350	15760	15720	15810	15720	101
465	20240724	105200	1269512430	15720	15710	15720	15710	4
466	20240724	105100	1269449560	15690	15690	15690	15690	300
467	20240724	105000	1264742560	15690	15670	15690	15670	17
468	20240724	104900	1264475950	15670	15670	15670	15670	3
469	20240724	104800	1264428940	15670	15670	15670	15670	0
470	20240724	104700	1264428940	15670	15670	15670	15670	3
471	20240724	104600	1264381930	15650	15640	15650	15640	115
472	20240724	104500	1262582980	15650	15650	15650	15650	2
473	20240724	104400	1262551680	15680	15640	15680	15640	2
474	20240724	104300	1262520360	15640	15640	15640	15640	0
475	20240724	104200	1262520360	15640	15640	15640	15640	1
476	20240724	104100	1262504720	15620	15640	15650	15620	26
477	20240724	104000	1262097900	15630	15620	15630	15620	47
478	20240724	103900	1261363750	15620	15620	15620	15620	8
479	20240724	103800	1261238790	15620	15620	15620	15620	40
480	20240724	103700	1260613990	15630	15630	15630	15630	0
481	20240724	103600	1260613990	15630	15620	15640	15620	507
482	20240724	103500	1252689910	15630	15640	15640	15630	38
483	20240724	103400	1252095810	15650	15640	15650	15640	41
484	20240724	103300	1251454500	15640	15640	15640	15640	64
485	20240724	103200	1250453540	15650	15650	15650	15650	88
486	20240724	103100	1249076340	15650	15650	15650	15650	148
487	20240724	103000	1246760140	15650	15720	15720	15650	1556
488	20240724	102900	1222353530	15730	15730	15730	15730	4
489	20240724	102800	1222290610	15730	15730	15730	15730	0
490	20240724	102700	1222290610	15730	15730	15730	15730	0
491	20240724	102600	1222290610	15730	15720	15730	15710	83
492	20240724	102500	1220986100	15730	15740	15750	15730	176
493	20240724	102400	1218216310	15740	15740	15740	15740	2
494	20240724	102300	1218184830	15730	15730	15730	15730	91
495	20240724	102200	1216753400	15710	15710	15710	15710	0
496	20240724	102100	1216753400	15710	15710	15710	15710	20
497	20240724	102000	1216439200	15710	15710	15710	15710	0
498	20240724	101900	1216439200	15710	15710	15710	15710	9
499	20240724	101800	1216297810	15710	15710	15710	15710	1
500	20240724	101700	1216282100	15720	15720	15720	15720	0
501	20240724	101600	1216282100	15720	15690	15720	15690	14
502	20240724	101500	1216062330	15680	15710	15720	15680	499
503	20240724	101400	1208228750	15720	15730	15730	15720	51
504	20240724	101300	1207426730	15740	15740	15740	15740	27
505	20240724	101200	1207001750	15770	15740	15770	15740	9
506	20240724	101100	1206860060	15740	15740	15740	15740	2
507	20240724	101000	1206828580	15750	15740	15800	15730	31
508	20240724	100900	1206340710	15760	15790	15800	15740	46
509	20240724	100800	1205615160	15800	15670	15800	15670	2223
510	20240724	100700	1170628340	15660	15660	15660	15660	0
511	20240724	100600	1170628340	15660	15590	15660	15590	56
512	20240724	100500	1169751860	15600	15590	15660	15580	622
513	20240724	100400	1160050100	15590	15610	15610	15590	648
514	20240724	100300	1149939490	15610	15670	15670	15610	3247
515	20240724	100200	1099124120	15670	15670	15670	15670	678
516	20240724	100100	1088499860	15680	15680	15680	15680	1
517	20240724	100000	1088484180	15670	15670	15670	15670	20
518	20240724	095900	1088170780	15670	15670	15670	15670	0
519	20240724	095800	1088170780	15670	15670	15670	15670	10
520	20240724	095700	1088014080	15670	15700	15700	15650	1359
521	20240724	095600	1066716410	15680	15730	15730	15680	212
522	20240724	095500	1063391080	15730	15690	15730	15690	207
523	20240724	095400	1060142070	15680	15680	15680	15680	87
524	20240724	095300	1058777910	15680	15680	15680	15680	0
525	20240724	095200	1058777910	15680	15670	15680	15660	591
526	20240724	095100	1049516440	15680	15660	15680	15650	547
527	20240724	095000	1040947210	15650	15650	15650	15650	407
528	20240724	094900	1034577660	15650	15670	15670	15650	646
529	20240724	094800	1024459100	15670	15700	15700	15670	1145
530	20240724	094700	1006483580	15700	15720	15730	15700	417
531	20240724	094600	999931150	15730	15730	15730	15730	756
532	20240724	094500	988039270	15760	15740	15760	15740	176
533	20240724	094400	985268350	15770	15770	15770	15730	1637
534	20240724	094300	959496780	15790	15770	15790	15750	1662
535	20240724	094200	933287130	15770	15760	15770	15740	658
536	20240724	094100	922925940	15780	15780	15780	15780	0
537	20240724	094000	922925940	15780	15770	15780	15760	75
538	20240724	093900	921743620	15770	15780	15780	15770	48
539	20240724	093800	920986650	15760	15760	15760	15760	2
540	20240724	093700	920955130	15760	15740	15760	15740	44
541	20240724	093600	920261790	15740	15750	15750	15740	396
542	20240724	093500	914025390	15740	15740	15740	15740	41
543	20240724	093400	913380050	15730	15720	15750	15720	454
544	20240724	093300	906239430	15730	15750	15750	15730	227
545	20240724	093200	902665000	15760	15760	15760	15760	152
546	20240724	093100	900269480	15760	15750	15760	15740	633
547	20240724	093000	890296500	15730	15850	15850	15730	4076
548	20240724	092900	825824060	15870	15850	15870	15830	490
549	20240724	092800	818059680	15850	15860	15880	15850	1064
550	20240724	092700	801183350	15870	15860	15870	15860	355
551	20240724	092600	795552690	15860	15880	15930	15860	1332
552	20240724	092500	774391710	15870	15850	15870	15830	2348
553	20240724	092400	737192260	15860	15860	15860	15860	310
554	20240724	092300	732275660	15860	15850	15860	15850	70
555	20240724	092200	731166060	15860	15880	15880	15860	169
556	20240724	092100	728484470	15890	15870	15890	15850	47
557	20240724	092000	727738710	15870	15940	15940	15870	2911
558	20240724	091900	681448700	15950	15910	15990	15910	605
559	20240724	091800	671806830	15950	16000	16000	15900	1982
560	20240724	091700	640201110	16000	15990	16020	15990	1239
561	20240724	091600	620379110	16000	15950	16000	15950	54
562	20240724	091500	619517620	15940	15980	16000	15910	1781
563	20240724	091400	591112700	15990	15980	16040	15960	1432
564	20240724	091300	568207440	15970	16040	16060	15970	1850
565	20240724	091200	538579260	16060	16020	16110	16020	699
566	20240724	091100	527360400	16030	16000	16100	15910	3546
567	20240724	091000	470544170	16030	16050	16080	16020	1311
568	20240724	090900	449509740	16050	16100	16120	16040	1723
569	20240724	090800	421808660	16110	16150	16200	16110	7740
570	20240724	090700	296750970	16150	16150	16150	16120	926
571	20240724	090600	281805760	16150	16100	16200	16080	5855
572	20240724	090500	187142410	16100	16040	16170	16040	1448
573	20240724	090400	163798600	16030	15850	16200	15840	4021
574	20240724	090300	99458350	15850	15880	15880	15830	1437
575	20240724	090200	76676640	15880	15940	16000	15880	867
576	20240724	090100	62839400	15940	15850	15940	15810	1500
577	20240724	090000	38975820	15820	15650	15820	15650	2440