KissMeData/001750/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	183500	2082436040	15650	15650	15650	15650	1790
3	20240723	183400	2082436040	15650	15650	15650	15650	0
4	20240723	183300	2082436040	15650	15650	15650	15650	0
5	20240723	183200	2082436040	15650	15650	15650	15650	0
6	20240723	183100	2082436040	15650	15650	15650	15650	0
7	20240723	183000	2082436040	15650	15650	15650	15650	0
8	20240723	182900	2082436040	15650	15650	15650	15650	0
9	20240723	182800	2082436040	15650	15650	15650	15650	0
10	20240723	182700	2082436040	15650	15650	15650	15650	0
11	20240723	182600	2082436040	15650	15650	15650	15650	0
12	20240723	182500	2082436040	15650	15650	15650	15650	0
13	20240723	182400	2082436040	15650	15650	15650	15650	0
14	20240723	182300	2082436040	15650	15650	15650	15650	0
15	20240723	182200	2082436040	15650	15650	15650	15650	0
16	20240723	182100	2082436040	15650	15650	15650	15650	0
17	20240723	182000	2082436040	15650	15650	15650	15650	0
18	20240723	181900	2082436040	15650	15650	15650	15650	0
19	20240723	181800	2082436040	15650	15650	15650	15650	0
20	20240723	181700	2082436040	15650	15650	15650	15650	0
21	20240723	181600	2082436040	15650	15650	15650	15650	0
22	20240723	181500	2082436040	15650	15650	15650	15650	0
23	20240723	181400	2082436040	15650	15650	15650	15650	0
24	20240723	181300	2082436040	15650	15650	15650	15650	0
25	20240723	181200	2082436040	15650	15650	15650	15650	0
26	20240723	181100	2082436040	15650	15650	15650	15650	0
27	20240723	181000	2082436040	15650	15650	15650	15650	0
28	20240723	180900	2082436040	15650	15650	15650	15650	0
29	20240723	180800	2082436040	15650	15650	15650	15650	0
30	20240723	180700	2082436040	15650	15650	15650	15650	0
31	20240723	180600	2082436040	15650	15650	15650	15650	0
32	20240723	180500	2082436040	15650	15650	15650	15650	1790
33	20240723	180400	2082436040	15650	15650	15650	15650	0
34	20240723	180300	2082436040	15650	15650	15650	15650	0
35	20240723	180200	2082436040	15650	15650	15650	15650	0
36	20240723	180100	2082436040	15650	15650	15650	15650	0
37	20240723	180000	2082436040	15650	15650	15650	15650	0
38	20240723	175900	2082436040	15650	15650	15650	15650	0
39	20240723	175800	2082436040	15650	15650	15650	15650	0
40	20240723	175700	2082436040	15650	15650	15650	15650	0
41	20240723	175600	2082436040	15650	15650	15650	15650	0
42	20240723	175500	2082436040	15650	15650	15650	15650	0
43	20240723	175400	2082436040	15650	15650	15650	15650	0
44	20240723	175300	2082436040	15650	15650	15650	15650	0
45	20240723	175200	2082436040	15650	15650	15650	15650	0
46	20240723	175100	2082436040	15650	15650	15650	15650	0
47	20240723	175000	2082436040	15650	15650	15650	15650	0
48	20240723	174900	2082436040	15650	15650	15650	15650	0
49	20240723	174800	2082436040	15650	15650	15650	15650	0
50	20240723	174700	2082436040	15650	15650	15650	15650	0
51	20240723	174600	2082436040	15650	15650	15650	15650	0
52	20240723	174500	2082436040	15650	15650	15650	15650	0
53	20240723	174400	2082436040	15650	15650	15650	15650	0
54	20240723	174300	2082436040	15650	15650	15650	15650	0
55	20240723	174200	2082436040	15650	15650	15650	15650	0
56	20240723	174100	2082436040	15650	15650	15650	15650	0
57	20240723	174000	2082436040	15650	15650	15650	15650	0
58	20240723	173900	2082436040	15650	15650	15650	15650	0
59	20240723	173800	2082436040	15650	15650	15650	15650	0
60	20240723	173700	2082436040	15650	15650	15650	15650	0
61	20240723	173600	2082436040	15650	15650	15650	15650	0
62	20240723	173500	2082436040	15650	15650	15650	15650	1790
63	20240723	173400	2082436040	15650	15650	15650	15650	0
64	20240723	173300	2082436040	15650	15650	15650	15650	0
65	20240723	173200	2082436040	15650	15650	15650	15650	0
66	20240723	173100	2082436040	15650	15650	15650	15650	0
67	20240723	173000	2082436040	15650	15650	15650	15650	0
68	20240723	172900	2082436040	15650	15650	15650	15650	0
69	20240723	172800	2082436040	15650	15650	15650	15650	0
70	20240723	172700	2082436040	15650	15650	15650	15650	0
71	20240723	172600	2082436040	15650	15650	15650	15650	0
72	20240723	172500	2082436040	15650	15650	15650	15650	0
73	20240723	172400	2082436040	15650	15650	15650	15650	0
74	20240723	172300	2082436040	15650	15650	15650	15650	0
75	20240723	172200	2082436040	15650	15650	15650	15650	0
76	20240723	172100	2082436040	15650	15650	15650	15650	0
77	20240723	172000	2082436040	15650	15650	15650	15650	0
78	20240723	171900	2082436040	15650	15650	15650	15650	0
79	20240723	171800	2082436040	15650	15650	15650	15650	0
80	20240723	171700	2082436040	15650	15650	15650	15650	0
81	20240723	171600	2082436040	15650	15650	15650	15650	0
82	20240723	171500	2082436040	15650	15650	15650	15650	0
83	20240723	171400	2082436040	15650	15650	15650	15650	0
84	20240723	171300	2082436040	15650	15650	15650	15650	0
85	20240723	171200	2082436040	15650	15650	15650	15650	0
86	20240723	171100	2082436040	15650	15650	15650	15650	0
87	20240723	171000	2082436040	15650	15650	15650	15650	0
88	20240723	170900	2082436040	15650	15650	15650	15650	0
89	20240723	170800	2082436040	15650	15650	15650	15650	0
90	20240723	170700	2082436040	15650	15650	15650	15650	0
91	20240723	170600	2082436040	15650	15650	15650	15650	0
92	20240723	170500	2082436040	15650	15650	15650	15650	1790
93	20240723	170400	2082436040	15650	15650	15650	15650	0
94	20240723	170300	2082436040	15650	15650	15650	15650	0
95	20240723	170200	2082436040	15650	15650	15650	15650	0
96	20240723	170100	2082436040	15650	15650	15650	15650	0
97	20240723	170000	2082436040	15650	15650	15650	15650	0
98	20240723	165900	2082436040	15650	15650	15650	15650	0
99	20240723	165800	2082436040	15650	15650	15650	15650	0
100	20240723	165700	2082436040	15650	15650	15650	15650	0
101	20240723	165600	2082436040	15650	15650	15650	15650	0
102	20240723	165500	2082436040	15650	15650	15650	15650	0
103	20240723	165400	2082436040	15650	15650	15650	15650	0
104	20240723	165300	2082436040	15650	15650	15650	15650	0
105	20240723	165200	2082436040	15650	15650	15650	15650	0
106	20240723	165100	2082436040	15650	15650	15650	15650	0
107	20240723	165000	2082436040	15650	15650	15650	15650	0
108	20240723	164900	2082436040	15650	15650	15650	15650	0
109	20240723	164800	2082436040	15650	15650	15650	15650	0
110	20240723	164700	2082436040	15650	15650	15650	15650	0
111	20240723	164600	2082436040	15650	15650	15650	15650	0
112	20240723	164500	2082436040	15650	15650	15650	15650	0
113	20240723	164400	2082436040	15650	15650	15650	15650	0
114	20240723	164300	2082436040	15650	15650	15650	15650	0
115	20240723	164200	2082436040	15650	15650	15650	15650	0
116	20240723	164100	2082436040	15650	15650	15650	15650	0
117	20240723	164000	2082436040	15650	15650	15650	15650	0
118	20240723	163900	2082436040	15650	15650	15650	15650	0
119	20240723	163800	2082436040	15650	15650	15650	15650	0
120	20240723	163700	2082436040	15650	15650	15650	15650	0
121	20240723	163600	2082436040	15650	15650	15650	15650	0
122	20240723	163500	2082436040	15650	15650	15650	15650	1790
123	20240723	163400	2082436040	15650	15650	15650	15650	0
124	20240723	163300	2082436040	15650	15650	15650	15650	0
125	20240723	163200	2082436040	15650	15650	15650	15650	0
126	20240723	163100	2082436040	15650	15650	15650	15650	0
127	20240723	163000	2082436040	15650	15650	15650	15650	0
128	20240723	162900	2082436040	15650	15650	15650	15650	0
129	20240723	162800	2082436040	15650	15650	15650	15650	0
130	20240723	162700	2082436040	15650	15650	15650	15650	0
131	20240723	162600	2082436040	15650	15650	15650	15650	0
132	20240723	162500	2082436040	15650	15650	15650	15650	0
133	20240723	162400	2082436040	15650	15650	15650	15650	0
134	20240723	162300	2082436040	15650	15650	15650	15650	0
135	20240723	162200	2082436040	15650	15650	15650	15650	0
136	20240723	162100	2082436040	15650	15650	15650	15650	0
137	20240723	162000	2082436040	15650	15650	15650	15650	0
138	20240723	161900	2082436040	15650	15650	15650	15650	0
139	20240723	161800	2082436040	15650	15650	15650	15650	0
140	20240723	161700	2082436040	15650	15650	15650	15650	0
141	20240723	161600	2082436040	15650	15650	15650	15650	0
142	20240723	161500	2082436040	15650	15650	15650	15650	0
143	20240723	161400	2082436040	15650	15650	15650	15650	0
144	20240723	161300	2082436040	15650	15650	15650	15650	0
145	20240723	161200	2082436040	15650	15650	15650	15650	0
146	20240723	161100	2082436040	15650	15650	15650	15650	0
147	20240723	161000	2082436040	15650	15650	15650	15650	0
148	20240723	160900	2082436040	15650	15650	15650	15650	0
149	20240723	160800	2082436040	15650	15650	15650	15650	0
150	20240723	160700	2082436040	15650	15650	15650	15650	0
151	20240723	160600	2082436040	15650	15650	15650	15650	0
152	20240723	160500	2082436040	15650	15650	15650	15650	1790
153	20240723	160400	2082436040	15650	15650	15650	15650	0
154	20240723	160300	2082436040	15650	15650	15650	15650	0
155	20240723	160200	2082436040	15650	15650	15650	15650	0
156	20240723	160100	2082436040	15650	15650	15650	15650	0
157	20240723	160000	2082436040	15650	15650	15650	15650	0
158	20240723	155900	2082436040	15650	15650	15650	15650	0
159	20240723	155800	2082436040	15650	15650	15650	15650	0
160	20240723	155700	2082436040	15650	15650	15650	15650	0
161	20240723	155600	2082436040	15650	15650	15650	15650	0
162	20240723	155500	2082436040	15650	15650	15650	15650	0
163	20240723	155400	2082436040	15650	15650	15650	15650	0
164	20240723	155300	2082436040	15650	15650	15650	15650	0
165	20240723	155200	2082436040	15650	15650	15650	15650	0
166	20240723	155100	2082436040	15650	15650	15650	15650	0
167	20240723	155000	2082436040	15650	15650	15650	15650	0
168	20240723	154900	2082436040	15650	15650	15650	15650	0
169	20240723	154800	2082436040	15650	15650	15650	15650	0
170	20240723	154700	2082436040	15650	15650	15650	15650	0
171	20240723	154600	2082436040	15650	15650	15650	15650	0
172	20240723	154500	2082436040	15650	15650	15650	15650	0
173	20240723	154400	2082436040	15650	15650	15650	15650	0
174	20240723	154300	2082436040	15650	15650	15650	15650	0
175	20240723	154200	2082436040	15650	15650	15650	15650	0
176	20240723	154100	2082436040	15650	15650	15650	15650	0
177	20240723	154000	2082436040	15650	15650	15650	15650	0
178	20240723	153900	2082436040	15650	15650	15650	15650	0
179	20240723	153800	2082436040	15650	15650	15650	15650	0
180	20240723	153700	2082436040	15650	15650	15650	15650	0
181	20240723	153600	2082436040	15650	15650	15650	15650	0
182	20240723	153500	2082436040	15650	15650	15650	15650	1790
183	20240723	153400	2082436040	15650	15650	15650	15650	0
184	20240723	153300	2082436040	15650	15650	15650	15650	0
185	20240723	153200	2082436040	15650	15650	15650	15650	0
186	20240723	153100	2082436040	15650	15650	15650	15650	0
187	20240723	153000	2082436040	15650	15650	15650	15650	1790
188	20240723	152900	2054422540	15710	15710	15710	15710	0
189	20240723	152800	2054422540	15710	15710	15710	15710	0
190	20240723	152700	2054422540	15710	15710	15710	15710	0
191	20240723	152600	2054422540	15710	15710	15710	15710	0
192	20240723	152500	2054422540	15710	15710	15710	15710	0
193	20240723	152400	2054422540	15710	15710	15710	15710	0
194	20240723	152300	2054422540	15710	15710	15710	15710	0
195	20240723	152200	2054422540	15710	15710	15710	15710	0
196	20240723	152100	2054422540	15710	15710	15710	15710	0
197	20240723	152000	2054422540	15710	15710	15710	15710	0
198	20240723	151900	2054422540	15710	15710	15710	15710	200
199	20240723	151800	2051280540	15720	15720	15720	15700	577
200	20240723	151700	2042217720	15700	15700	15700	15700	18
201	20240723	151600	2041935120	15710	15700	15710	15700	127
202	20240723	151500	2039941170	15700	15700	15700	15700	4
203	20240723	151400	2039878370	15700	15690	15700	15690	87
204	20240723	151300	2038513130	15700	15710	15710	15700	194
205	20240723	151200	2035467020	15700	15700	15700	15700	0
206	20240723	151100	2035467020	15700	15720	15720	15690	853
207	20240723	151000	2022074860	15700	15730	15730	15700	1019
208	20240723	150900	2006074580	15740	15770	15770	15740	349
209	20240723	150800	2000579100	15800	15810	15810	15780	790
210	20240723	150700	1988097120	15800	15800	15800	15800	403
211	20240723	150600	1981729720	15790	15790	15790	15790	5
212	20240723	150500	1981650770	15800	15800	15800	15800	211
213	20240723	150400	1978316970	15820	15820	15820	15820	61
214	20240723	150300	1977351950	15800	15820	15820	15800	6
215	20240723	150200	1977257090	15770	15750	15770	15750	10
216	20240723	150100	1977099550	15790	15790	15790	15790	40
217	20240723	150000	1976467950	15730	15730	15730	15730	0
218	20240723	145900	1976467950	15730	15730	15730	15730	0
219	20240723	145800	1976467950	15730	15730	15730	15730	1
220	20240723	145700	1976452220	15780	15760	15780	15760	9
221	20240723	145600	1976310260	15750	15730	15750	15730	24
222	20240723	145500	1975932490	15730	15730	15730	15730	1
223	20240723	145400	1975916760	15740	15740	15740	15740	359
224	20240723	145300	1970266100	15750	15750	15750	15750	0
225	20240723	145200	1970266100	15750	15740	15750	15740	63
226	20240723	145100	1969274460	15750	15760	15760	15750	254
227	20240723	145000	1965273910	15780	15780	15780	15780	10
228	20240723	144900	1965116110	15780	15780	15780	15780	1
229	20240723	144800	1965100330	15800	15780	15800	15780	61
230	20240723	144700	1964137100	15780	15760	15780	15760	205
231	20240723	144600	1960905350	15760	15810	15810	15760	273
232	20240723	144500	1956601050	15810	15890	15890	15800	1048
233	20240723	144400	1939985230	15890	15890	15890	15890	1
234	20240723	144300	1939969340	15890	15890	15900	15890	61
235	20240723	144200	1938999550	15900	15900	15910	15900	42
236	20240723	144100	1938331500	15890	15890	15900	15890	7
237	20240723	144000	1938220240	15900	15870	15900	15870	124
238	20240723	143900	1936251300	15860	15860	15860	15860	100
239	20240723	143800	1934665300	15860	15860	15860	15860	11
240	20240723	143700	1934490840	15870	15870	15870	15870	0
241	20240723	143600	1934490840	15870	15860	15870	15860	370
242	20240723	143500	1928622540	15860	15860	15860	15860	0
243	20240723	143400	1928622540	15860	15860	15860	15860	0
244	20240723	143300	1928622540	15860	15850	15860	15850	20
245	20240723	143200	1928305530	15850	15860	15860	15850	405
246	20240723	143100	1921882240	15860	15870	15880	15860	120
247	20240723	143000	1919978380	15880	15870	15880	15860	46
248	20240723	142900	1919248650	15860	15860	15860	15860	0
249	20240723	142800	1919248650	15860	15860	15860	15860	0
250	20240723	142700	1919248650	15860	15810	15860	15810	232
251	20240723	142600	1915576240	15810	15810	15810	15810	0
252	20240723	142500	1915576240	15810	15810	15810	15810	0
253	20240723	142400	1915576240	15810	15810	15810	15810	0
254	20240723	142300	1915576240	15810	15790	15810	15790	1005
255	20240723	142200	1899703010	15790	15790	15790	15790	11
256	20240723	142100	1899529320	15800	15800	15800	15790	57
257	20240723	142000	1898628980	15800	15800	15810	15800	24
258	20240723	141900	1898249770	15800	15800	15800	15800	64
259	20240723	141800	1897238570	15800	15800	15800	15800	1
260	20240723	141700	1897222770	15800	15780	15800	15780	1680
261	20240723	141600	1870679470	15780	15780	15780	15780	0
262	20240723	141500	1870679470	15780	15780	15780	15780	0
263	20240723	141400	1870679470	15780	15780	15780	15780	3
264	20240723	141300	1870632130	15780	15780	15780	15780	3
265	20240723	141200	1870584790	15780	15790	15790	15780	46
266	20240723	141100	1869858470	15780	15780	15780	15780	5
267	20240723	141000	1869779570	15790	15790	15790	15790	32
268	20240723	140900	1869274290	15780	15790	15790	15780	222
269	20240723	140800	1865769010	15800	15800	15800	15800	97
270	20240723	140700	1864236410	15800	15790	15800	15790	2
271	20240723	140600	1864204820	15800	15780	15800	15780	25
272	20240723	140500	1863810070	15780	15780	15780	15780	0
273	20240723	140400	1863810070	15780	15780	15780	15780	200
274	20240723	140300	1860654070	15790	15790	15790	15790	0
275	20240723	140200	1860654070	15790	15790	15790	15790	0
276	20240723	140100	1860654070	15790	15790	15790	15790	0
277	20240723	140000	1860654070	15790	15790	15790	15790	0
278	20240723	135900	1860654070	15790	15790	15790	15790	0
279	20240723	135800	1860654070	15790	15790	15790	15790	0
280	20240723	135700	1860654070	15790	15790	15790	15790	1
281	20240723	135600	1860638280	15780	15780	15780	15780	0
282	20240723	135500	1860638280	15780	15770	15780	15770	98
283	20240723	135400	1859092810	15770	15770	15770	15770	14
284	20240723	135300	1858872030	15770	15770	15770	15770	0
285	20240723	135200	1858872030	15770	15780	15780	15770	10
286	20240723	135100	1858714320	15780	15780	15780	15780	40
287	20240723	135000	1858083120	15760	15760	15760	15760	0
288	20240723	134900	1858083120	15760	15760	15760	15760	3
289	20240723	134800	1858035840	15760	15760	15760	15760	50
290	20240723	134700	1857247840	15760	15770	15770	15760	30
291	20240723	134600	1856774780	15770	15770	15770	15770	3
292	20240723	134500	1856727470	15770	15770	15770	15770	0
293	20240723	134400	1856727470	15770	15770	15770	15770	0
294	20240723	134300	1856727470	15770	15770	15770	15770	30
295	20240723	134200	1856254370	15770	15770	15770	15770	0
296	20240723	134100	1856254370	15770	15770	15770	15770	0
297	20240723	134000	1856254370	15770	15770	15770	15770	0
298	20240723	133900	1856254370	15770	15770	15770	15770	0
299	20240723	133800	1856254370	15770	15750	15770	15750	73
300	20240723	133700	1855104360	15770	15710	15770	15710	317
301	20240723	133600	1850120540	15740	15780	15780	15730	199
302	20240723	133500	1846986650	15780	15780	15780	15780	0
303	20240723	133400	1846986650	15780	15780	15780	15780	0
304	20240723	133300	1846986650	15780	15780	15780	15780	48
305	20240723	133200	1846229210	15780	15780	15780	15780	32
306	20240723	133100	1845724250	15800	15790	15830	15790	39
307	20240723	133000	1845107810	15800	15790	15850	15790	339
308	20240723	132900	1839742280	15790	15790	15790	15790	31
309	20240723	132800	1839252790	15790	15800	15810	15790	5
310	20240723	132700	1839173800	15800	15810	15810	15800	11
311	20240723	132600	1838999920	15830	15820	15830	15820	3
312	20240723	132500	1838952450	15820	15820	15820	15820	10
313	20240723	132400	1838794250	15840	15840	15840	15840	0
314	20240723	132300	1838794250	15840	15840	15840	15840	0
315	20240723	132200	1838794250	15840	15810	15840	15810	42
316	20240723	132100	1838129650	15810	15780	15810	15780	6
317	20240723	132000	1838034880	15790	15790	15790	15790	0
318	20240723	131900	1838034880	15790	15800	15800	15780	49
319	20240723	131800	1837260710	15820	15740	15850	15740	469
320	20240723	131700	1829862350	15710	15710	15710	15710	15
321	20240723	131600	1829626700	15710	15710	15710	15710	300
322	20240723	131500	1824913700	15710	15710	15710	15710	0
323	20240723	131400	1824913700	15710	15710	15710	15710	2
324	20240723	131300	1824882280	15710	15710	15710	15710	2
325	20240723	131200	1824850860	15720	15710	15720	15700	210
326	20240723	131100	1821551930	15710	15710	15710	15710	124
327	20240723	131000	1819603890	15710	15710	15710	15710	43
328	20240723	130900	1818928360	15710	15730	15730	15710	157
329	20240723	130800	1816461270	15710	15690	15730	15680	114
330	20240723	130700	1814672480	15690	15720	15730	15690	256
331	20240723	130600	1810653920	15720	15710	15740	15690	55
332	20240723	130500	1809789960	15720	15670	15720	15670	4
333	20240723	130400	1809727180	15670	15630	15710	15610	987
334	20240723	130300	1794276330	15650	15610	15680	15600	1475
335	20240723	130200	1771184590	15600	15870	15870	15500	10450
336	20240723	130100	1607385590	15870	15800	16040	15800	13667
337	20240723	130000	1390827860	15800	15820	15820	15800	2547
338	20240723	125900	1350561940	15830	15830	15830	15830	2
339	20240723	125800	1350530280	15820	15820	15820	15820	0
340	20240723	125700	1350530280	15820	15820	15820	15820	0
341	20240723	125600	1350530280	15820	15820	15820	15820	30
342	20240723	125500	1350055680	15820	15820	15820	15820	6
343	20240723	125400	1349960760	15820	15820	15820	15820	2
344	20240723	125300	1349929120	15810	15810	15810	15810	95
345	20240723	125200	1348427170	15810	15810	15810	15810	0
346	20240723	125100	1348427170	15810	15810	15810	15810	0
347	20240723	125000	1348427170	15810	15820	15820	15810	146
348	20240723	124900	1346117770	15830	15830	15830	15830	1
349	20240723	124800	1346101940	15830	15830	15830	15830	101
350	20240723	124700	1344503110	15820	15820	15820	15820	0
351	20240723	124600	1344503110	15820	15820	15820	15820	0
352	20240723	124500	1344503110	15820	15830	15830	15820	291
353	20240723	124400	1339899410	15830	15830	15830	15830	3
354	20240723	124300	1339851920	15820	15820	15820	15820	3
355	20240723	124200	1339804460	15810	15810	15810	15810	0
356	20240723	124100	1339804460	15810	15810	15810	15810	0
357	20240723	124000	1339804460	15810	15810	15810	15810	0
358	20240723	123900	1339804460	15810	15810	15810	15810	137
359	20240723	123800	1337638490	15820	15880	15880	15820	1606
360	20240723	123700	1312161890	15880	15880	15880	15880	0
361	20240723	123600	1312161890	15880	15880	15880	15880	45
362	20240723	123500	1311447290	15890	15890	15890	15890	129
363	20240723	123400	1309397480	15890	15890	15890	15890	0
364	20240723	123300	1309397480	15890	15890	15890	15890	0
365	20240723	123200	1309397480	15890	15890	15890	15890	0
366	20240723	123100	1309397480	15890	15890	15890	15890	0
367	20240723	123000	1309397480	15890	15890	15890	15890	0
368	20240723	122900	1309397480	15890	15890	15890	15890	3
369	20240723	122800	1309349810	15880	15880	15880	15880	100
370	20240723	122700	1307761810	15880	15880	15880	15880	0
371	20240723	122600	1307761810	15880	15880	15880	15880	100
372	20240723	122500	1306173810	15890	15890	15890	15890	1
373	20240723	122400	1306157920	15880	15880	15880	15880	20
374	20240723	122300	1305840320	15890	15890	15890	15890	70
375	20240723	122200	1304728020	15900	15900	15900	15900	0
376	20240723	122100	1304728020	15900	15900	15900	15900	125
377	20240723	122000	1302740520	15890	15890	15890	15890	38
378	20240723	121900	1302136700	15900	15900	15900	15900	0
379	20240723	121800	1302136700	15900	15900	15900	15900	0
380	20240723	121700	1302136700	15900	15900	15900	15900	220
381	20240723	121600	1298638700	15910	15910	15910	15910	0
382	20240723	121500	1298638700	15910	15910	15910	15910	102
383	20240723	121400	1297015880	15930	15930	15930	15930	0
384	20240723	121300	1297015880	15930	15930	15930	15930	100
385	20240723	121200	1295422880	15930	15910	15930	15910	89
386	20240723	121100	1294006080	15910	15910	15910	15910	0
387	20240723	121000	1294006080	15910	15900	15910	15900	193
388	20240723	120900	1290936380	15910	15910	15910	15910	0
389	20240723	120800	1290936380	15910	15910	15910	15910	0
390	20240723	120700	1290936380	15910	15910	15910	15910	0
391	20240723	120600	1290936380	15910	15910	15910	15910	41
392	20240723	120500	1290284070	15910	15910	15910	15910	67
393	20240723	120400	1289218100	15910	15910	15910	15910	1
394	20240723	120300	1289202190	15910	15910	15910	15910	0
395	20240723	120200	1289202190	15910	15910	15910	15910	7
396	20240723	120100	1289090820	15910	15910	15910	15910	0
397	20240723	120000	1289090820	15910	15910	15910	15910	0
398	20240723	115900	1289090820	15910	15900	15910	15900	14
399	20240723	115800	1288868100	15900	15900	15900	15900	1
400	20240723	115700	1288852200	15900	15900	15900	15900	0
401	20240723	115600	1288852200	15900	15900	15900	15900	0
402	20240723	115500	1288852200	15900	15900	15900	15900	234
403	20240723	115400	1285131600	15890	15890	15890	15890	30
404	20240723	115300	1284654900	15900	15900	15900	15900	1
405	20240723	115200	1284639000	15900	15900	15900	15900	0
406	20240723	115100	1284639000	15900	15900	15900	15900	0
407	20240723	115000	1284639000	15900	15910	15910	15900	324
408	20240723	114900	1279487150	15920	15920	15920	15920	0
409	20240723	114800	1279487150	15920	15920	15920	15920	0
410	20240723	114700	1279487150	15920	15920	15920	15920	0
411	20240723	114600	1279487150	15920	15920	15920	15920	0
412	20240723	114500	1279487150	15920	15910	15920	15910	19
413	20240723	114400	1279184710	15900	15900	15900	15900	1
414	20240723	114300	1279168810	15900	15900	15900	15900	20
415	20240723	114200	1278850810	15900	15900	15900	15900	363
416	20240723	114100	1273079110	15900	15940	15940	15900	1494
417	20240723	114000	1249293220	15950	15950	15950	15950	137
418	20240723	113900	1247108070	15940	15940	15940	15940	0
419	20240723	113800	1247108070	15940	15940	15940	15940	3
420	20240723	113700	1247060250	15940	15940	15940	15940	137
421	20240723	113600	1244876470	15940	15930	15940	15930	130
422	20240723	113500	1242805520	15920	16000	16000	15920	1055
423	20240723	113400	1225953530	16020	16000	16030	16000	207
424	20240723	113300	1222641420	15990	15980	15990	15980	23
425	20240723	113200	1222273850	15980	15970	15980	15970	67
426	20240723	113100	1221203220	15970	15970	15970	15970	5
427	20240723	113000	1221123370	15960	15960	15960	15960	3
428	20240723	112900	1221075490	15960	15960	15960	15960	0
429	20240723	112800	1221075490	15960	15960	15960	15960	0
430	20240723	112700	1221075490	15960	15960	15960	15960	0
431	20240723	112600	1221075490	15960	15950	15970	15950	61
432	20240723	112500	1220101730	15940	15940	15940	15940	3
433	20240723	112400	1220053910	15920	15920	15920	15920	0
434	20240723	112300	1220053910	15920	15920	15920	15920	65
435	20240723	112200	1219019110	15920	15920	15920	15920	1
436	20240723	112100	1219003190	15910	15910	15910	15910	16
437	20240723	112000	1218748630	15900	15900	15900	15900	0
438	20240723	111900	1218748630	15900	15900	15900	15900	0
439	20240723	111800	1218748630	15900	15900	15900	15900	0
440	20240723	111700	1218748630	15900	15900	15900	15900	333
441	20240723	111600	1213453930	15920	15920	15920	15920	155
442	20240723	111500	1210986330	15900	15900	15900	15900	60
443	20240723	111400	1210032330	15900	15900	15900	15900	40
444	20240723	111300	1209396330	15900	15910	15910	15900	170
445	20240723	111200	1206693290	15920	15920	15920	15920	0
446	20240723	111100	1206693290	15920	15920	15920	15920	336
447	20240723	111000	1201344170	15940	15920	15940	15920	45
448	20240723	110900	1200627670	15920	15920	15920	15920	0
449	20240723	110800	1200627670	15920	15940	15940	15920	602
450	20240723	110700	1191039870	15950	15950	15950	15950	29
451	20240723	110600	1190577320	15960	15960	15960	15960	0
452	20240723	110500	1190577320	15960	15970	15980	15960	5
453	20240723	110400	1190497470	15970	15950	15980	15940	637
454	20240723	110300	1180341190	15950	15950	15950	15950	21
455	20240723	110200	1180006240	15940	15940	15940	15940	3
456	20240723	110100	1179958420	15940	15940	15940	15940	0
457	20240723	110000	1179958420	15940	15930	15940	15930	175
458	20240723	105900	1177170570	15930	15930	15930	15930	185
459	20240723	105800	1174223520	15930	15930	15930	15930	0
460	20240723	105700	1174223520	15930	15930	15930	15930	0
461	20240723	105600	1174223520	15930	15930	15930	15930	47
462	20240723	105500	1173474810	15940	15950	15950	15940	308
463	20240723	105400	1168565220	15950	15950	15950	15950	4
464	20240723	105300	1168501420	15950	15970	15970	15950	845
465	20240723	105200	1155015100	15980	15980	15980	15980	0
466	20240723	105100	1155015100	15980	15980	15980	15980	100
467	20240723	105000	1153417100	15990	15990	15990	15990	59
468	20240723	104900	1152473690	15990	15990	15990	15990	34
469	20240723	104800	1151930030	15990	15990	15990	15990	0
470	20240723	104700	1151930030	15990	15990	15990	15990	0
471	20240723	104600	1151930030	15990	15990	15990	15990	50
472	20240723	104500	1151130530	15990	15980	15990	15980	3
473	20240723	104400	1151082570	15980	15980	15980	15980	0
474	20240723	104300	1151082570	15980	15960	15980	15960	146
475	20240723	104200	1148750390	15960	15960	15960	15960	63
476	20240723	104100	1147744910	15960	15980	15980	15960	600
477	20240723	104000	1138166110	15980	15980	15980	15980	26
478	20240723	103900	1137750630	15980	15980	15980	15980	0
479	20240723	103800	1137750630	15980	16030	16030	15980	807
480	20240723	103700	1124840920	16030	16030	16030	16030	2
481	20240723	103600	1124808860	16030	16030	16030	16030	0
482	20240723	103500	1124808860	16030	16030	16030	16030	0
483	20240723	103400	1124808860	16030	16000	16030	15980	1302
484	20240723	103300	1103973930	15990	15960	15990	15960	220
485	20240723	103200	1100460920	15960	15960	15960	15960	1
486	20240723	103100	1100444960	15960	15960	15960	15960	0
487	20240723	103000	1100444960	15960	15940	15960	15940	166
488	20240723	102900	1097795660	15940	15950	15960	15940	36
489	20240723	102800	1097221480	15960	15990	15990	15960	827
490	20240723	102700	1084008340	15990	15990	15990	15990	101
491	20240723	102600	1082393350	15990	15950	15990	15950	150
492	20240723	102500	1079998610	15950	15980	15990	15900	1598
493	20240723	102400	1054493390	15980	15980	15980	15980	1
494	20240723	102300	1054477410	15980	15980	15980	15980	32
495	20240723	102200	1053966050	15980	15980	15990	15980	416
496	20240723	102100	1047318350	16000	16030	16030	16000	695
497	20240723	102000	1036196270	16050	16070	16080	16050	1260
498	20240723	101900	1015960760	16080	16070	16080	16070	9
499	20240723	101800	1015816110	16070	16070	16070	16070	21
500	20240723	101700	1015478640	16050	16050	16050	16050	1
501	20240723	101600	1015462590	16070	16080	16080	16070	12
502	20240723	101500	1015269640	16070	16070	16070	16070	26
503	20240723	101400	1014851820	16070	16070	16070	16050	112
504	20240723	101300	1013052080	16050	16050	16050	16050	0
505	20240723	101200	1013052080	16050	16050	16050	16050	30
506	20240723	101100	1012570580	16060	16060	16060	16060	100
507	20240723	101000	1010964580	16060	16040	16060	16040	55
508	20240723	100900	1010082070	16040	16040	16040	16040	7
509	20240723	100800	1009969790	16060	16030	16060	16030	9
510	20240723	100700	1009825380	16040	16040	16050	16020	151
511	20240723	100600	1007403440	16020	16040	16040	15990	335
512	20240723	100500	1002037950	16050	16100	16100	16020	2250
513	20240723	100400	965829100	16110	16120	16120	16110	195
514	20240723	100300	962686190	16130	16130	16130	16130	184
515	20240723	100200	959718270	16140	16120	16140	16120	118
516	20240723	100100	957815930	16110	15960	16110	15960	6472
517	20240723	100000	854026650	15980	15970	15980	15970	5
518	20240723	095900	853946780	15990	16010	16020	15970	2122
519	20240723	095800	819973610	16020	15930	16050	15930	1218
520	20240723	095700	800526810	15960	15980	15980	15930	537
521	20240723	095600	791957300	15990	15900	16000	15900	1354
522	20240723	095500	770394220	15900	15910	15920	15900	653
523	20240723	095400	760003000	15920	15920	15920	15920	30
524	20240723	095300	759525400	15920	15930	15930	15920	68
525	20240723	095200	758442230	15930	15930	15930	15930	0
526	20240723	095100	758442230	15930	15930	15930	15930	39
527	20240723	095000	757820960	15920	15920	15920	15920	15
528	20240723	094900	757582160	15910	15920	15920	15910	49
529	20240723	094800	756802370	15920	15920	15920	15920	0
530	20240723	094700	756802370	15920	15920	15920	15920	25
531	20240723	094600	756404370	15920	15920	15920	15920	0
532	20240723	094500	756404370	15920	15920	15920	15920	0
533	20240723	094400	756404370	15920	15920	15920	15920	0
534	20240723	094300	756404370	15920	15920	15920	15920	25
535	20240723	094200	756006370	15930	15930	15930	15920	253
536	20240723	094100	751976100	15930	15940	15940	15930	76
537	20240723	094000	750765310	15940	15910	15940	15910	173
538	20240723	093900	748011900	15900	15910	15910	15900	581
539	20240723	093800	738771480	15910	15910	15910	15910	306
540	20240723	093700	733903020	15910	15910	15910	15910	15
541	20240723	093600	733664370	15920	15920	15920	15910	521
542	20240723	093500	725374150	15920	15920	15920	15920	19
543	20240723	093400	725071670	15920	15930	15930	15910	256
544	20240723	093300	720995670	15940	15960	15980	15940	670
545	20240723	093200	710307580	15960	15970	15980	15950	642
546	20240723	093100	700061850	15980	15960	15980	15960	11
547	20240723	093000	699886250	15970	15950	15980	15950	30
548	20240723	092900	699407610	15940	15940	15990	15940	3566
549	20240723	092800	642556080	15940	16040	16040	15940	2571
550	20240723	092700	601457880	16040	16060	16080	16040	81
551	20240723	092600	600158180	16060	16060	16060	16040	108
552	20240723	092500	598425720	16040	16090	16090	16040	397
553	20240723	092400	592043440	16100	16100	16100	16090	718
554	20240723	092300	580483650	16090	16080	16090	16080	2
555	20240723	092200	580451480	16090	16050	16090	16020	516
556	20240723	092100	572174740	16050	16090	16090	16050	301
557	20240723	092000	567336810	16110	16090	16110	16090	50
558	20240723	091900	566532260	16080	16120	16120	16080	177
559	20240723	091800	563685220	16110	16100	16110	16060	2225
560	20240723	091700	527878110	16110	16120	16130	16110	385
561	20240723	091600	521670660	16100	16100	16120	16090	151
562	20240723	091500	519238830	16090	16070	16150	16000	1148
563	20240723	091400	500771390	16070	16100	16140	16070	700
564	20240723	091300	489501300	16090	16070	16100	16070	772
565	20240723	091200	477081380	15920	16050	16100	15760	3024
566	20240723	091100	428989420	16080	16240	16240	16080	2269
567	20240723	091000	392343110	16250	16350	16350	16250	1357
568	20240723	090900	370220490	16350	16390	16390	16330	1502
569	20240723	090800	345649690	16400	16330	16400	16320	1450
570	20240723	090700	321924100	16320	16310	16350	16300	3233
571	20240723	090600	269157940	16310	16290	16320	16210	2856
572	20240723	090500	222611410	16290	16140	16300	16140	4684
573	20240723	090400	146710830	16140	16180	16190	16140	868
574	20240723	090300	132666420	16180	15930	16190	15930	6349
575	20240723	090200	30863720	15910	15890	15930	15850	353
576	20240723	090100	25254010	15890	15950	15960	15890	545
577	20240723	090000	16577540	15970	15830	15980	15830	1044