KissMeData/003220/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	183900	13657502930	15820	15820	15820	15820	7327
3	20240724	183800	13657502930	15820	15820	15820	15820	0
4	20240724	183700	13657502930	15820	15820	15820	15820	0
5	20240724	183600	13657502930	15820	15820	15820	15820	0
6	20240724	183500	13657502930	15820	15820	15820	15820	0
7	20240724	183400	13657502930	15820	15820	15820	15820	0
8	20240724	183300	13657502930	15820	15820	15820	15820	0
9	20240724	183200	13657502930	15820	15820	15820	15820	0
10	20240724	183100	13657502930	15820	15820	15820	15820	0
11	20240724	183000	13657502930	15820	15820	15820	15820	0
12	20240724	182900	13657502930	15820	15820	15820	15820	0
13	20240724	182800	13657502930	15820	15820	15820	15820	0
14	20240724	182700	13657502930	15820	15820	15820	15820	0
15	20240724	182600	13657502930	15820	15820	15820	15820	0
16	20240724	182500	13657502930	15820	15820	15820	15820	0
17	20240724	182400	13657502930	15820	15820	15820	15820	0
18	20240724	182300	13657502930	15820	15820	15820	15820	0
19	20240724	182200	13657502930	15820	15820	15820	15820	0
20	20240724	182100	13657502930	15820	15820	15820	15820	0
21	20240724	182000	13657502930	15820	15820	15820	15820	0
22	20240724	181900	13657502930	15820	15820	15820	15820	0
23	20240724	181800	13657502930	15820	15820	15820	15820	0
24	20240724	181700	13657502930	15820	15820	15820	15820	0
25	20240724	181600	13657502930	15820	15820	15820	15820	0
26	20240724	181500	13657502930	15820	15820	15820	15820	0
27	20240724	181400	13657502930	15820	15820	15820	15820	0
28	20240724	181300	13657502930	15820	15820	15820	15820	0
29	20240724	181200	13657502930	15820	15820	15820	15820	0
30	20240724	181100	13657502930	15820	15820	15820	15820	0
31	20240724	181000	13657502930	15820	15820	15820	15820	0
32	20240724	180900	13657502930	15820	15820	15820	15820	7327
33	20240724	180800	13657502930	15820	15820	15820	15820	0
34	20240724	180700	13657502930	15820	15820	15820	15820	0
35	20240724	180600	13657502930	15820	15820	15820	15820	0
36	20240724	180500	13657502930	15820	15820	15820	15820	0
37	20240724	180400	13657502930	15820	15820	15820	15820	0
38	20240724	180300	13657502930	15820	15820	15820	15820	0
39	20240724	180200	13657502930	15820	15820	15820	15820	0
40	20240724	180100	13657502930	15820	15820	15820	15820	0
41	20240724	180000	13657502930	15820	15820	15820	15820	0
42	20240724	175900	13657502930	15820	15820	15820	15820	0
43	20240724	175800	13657502930	15820	15820	15820	15820	0
44	20240724	175700	13657502930	15820	15820	15820	15820	0
45	20240724	175600	13657502930	15820	15820	15820	15820	0
46	20240724	175500	13657502930	15820	15820	15820	15820	0
47	20240724	175400	13657502930	15820	15820	15820	15820	0
48	20240724	175300	13657502930	15820	15820	15820	15820	0
49	20240724	175200	13657502930	15820	15820	15820	15820	0
50	20240724	175100	13657502930	15820	15820	15820	15820	0
51	20240724	175000	13657502930	15820	15820	15820	15820	0
52	20240724	174900	13657502930	15820	15820	15820	15820	0
53	20240724	174800	13657502930	15820	15820	15820	15820	0
54	20240724	174700	13657502930	15820	15820	15820	15820	0
55	20240724	174600	13657502930	15820	15820	15820	15820	0
56	20240724	174500	13657502930	15820	15820	15820	15820	0
57	20240724	174400	13657502930	15820	15820	15820	15820	0
58	20240724	174300	13657502930	15820	15820	15820	15820	0
59	20240724	174200	13657502930	15820	15820	15820	15820	0
60	20240724	174100	13657502930	15820	15820	15820	15820	0
61	20240724	174000	13657502930	15820	15820	15820	15820	0
62	20240724	173900	13657502930	15820	15820	15820	15820	7327
63	20240724	173800	13657502930	15820	15820	15820	15820	0
64	20240724	173700	13657502930	15820	15820	15820	15820	0
65	20240724	173600	13657502930	15820	15820	15820	15820	0
66	20240724	173500	13657502930	15820	15820	15820	15820	0
67	20240724	173400	13657502930	15820	15820	15820	15820	0
68	20240724	173300	13657502930	15820	15820	15820	15820	0
69	20240724	173200	13657502930	15820	15820	15820	15820	0
70	20240724	173100	13657502930	15820	15820	15820	15820	0
71	20240724	173000	13657502930	15820	15820	15820	15820	0
72	20240724	172900	13657502930	15820	15820	15820	15820	0
73	20240724	172800	13657502930	15820	15820	15820	15820	0
74	20240724	172700	13657502930	15820	15820	15820	15820	0
75	20240724	172600	13657502930	15820	15820	15820	15820	0
76	20240724	172500	13657502930	15820	15820	15820	15820	0
77	20240724	172400	13657502930	15820	15820	15820	15820	0
78	20240724	172300	13657502930	15820	15820	15820	15820	0
79	20240724	172200	13657502930	15820	15820	15820	15820	0
80	20240724	172100	13657502930	15820	15820	15820	15820	0
81	20240724	172000	13657502930	15820	15820	15820	15820	0
82	20240724	171900	13657502930	15820	15820	15820	15820	0
83	20240724	171800	13657502930	15820	15820	15820	15820	0
84	20240724	171700	13657502930	15820	15820	15820	15820	0
85	20240724	171600	13657502930	15820	15820	15820	15820	0
86	20240724	171500	13657502930	15820	15820	15820	15820	0
87	20240724	171400	13657502930	15820	15820	15820	15820	0
88	20240724	171300	13657502930	15820	15820	15820	15820	0
89	20240724	171200	13657502930	15820	15820	15820	15820	0
90	20240724	171100	13657502930	15820	15820	15820	15820	0
91	20240724	171000	13657502930	15820	15820	15820	15820	0
92	20240724	170900	13657502930	15820	15820	15820	15820	7327
93	20240724	170800	13657502930	15820	15820	15820	15820	0
94	20240724	170700	13657502930	15820	15820	15820	15820	0
95	20240724	170600	13657502930	15820	15820	15820	15820	0
96	20240724	170500	13657502930	15820	15820	15820	15820	0
97	20240724	170400	13657502930	15820	15820	15820	15820	0
98	20240724	170300	13657502930	15820	15820	15820	15820	0
99	20240724	170200	13657502930	15820	15820	15820	15820	0
100	20240724	170100	13657502930	15820	15820	15820	15820	0
101	20240724	170000	13657502930	15820	15820	15820	15820	0
102	20240724	165900	13657502930	15820	15820	15820	15820	0
103	20240724	165800	13657502930	15820	15820	15820	15820	0
104	20240724	165700	13657502930	15820	15820	15820	15820	0
105	20240724	165600	13657502930	15820	15820	15820	15820	0
106	20240724	165500	13657502930	15820	15820	15820	15820	0
107	20240724	165400	13657502930	15820	15820	15820	15820	0
108	20240724	165300	13657502930	15820	15820	15820	15820	0
109	20240724	165200	13657502930	15820	15820	15820	15820	0
110	20240724	165100	13657502930	15820	15820	15820	15820	0
111	20240724	165000	13657502930	15820	15820	15820	15820	0
112	20240724	164900	13657502930	15820	15820	15820	15820	0
113	20240724	164800	13657502930	15820	15820	15820	15820	0
114	20240724	164700	13657502930	15820	15820	15820	15820	0
115	20240724	164600	13657502930	15820	15820	15820	15820	0
116	20240724	164500	13657502930	15820	15820	15820	15820	0
117	20240724	164400	13657502930	15820	15820	15820	15820	0
118	20240724	164300	13657502930	15820	15820	15820	15820	0
119	20240724	164200	13657502930	15820	15820	15820	15820	0
120	20240724	164100	13657502930	15820	15820	15820	15820	0
121	20240724	164000	13657502930	15820	15820	15820	15820	0
122	20240724	163900	13657502930	15820	15820	15820	15820	7327
123	20240724	163800	13657502930	15820	15820	15820	15820	0
124	20240724	163700	13657502930	15820	15820	15820	15820	0
125	20240724	163600	13657502930	15820	15820	15820	15820	0
126	20240724	163500	13657502930	15820	15820	15820	15820	0
127	20240724	163400	13657502930	15820	15820	15820	15820	0
128	20240724	163300	13657502930	15820	15820	15820	15820	0
129	20240724	163200	13657502930	15820	15820	15820	15820	0
130	20240724	163100	13657502930	15820	15820	15820	15820	0
131	20240724	163000	13657502930	15820	15820	15820	15820	0
132	20240724	162900	13657502930	15820	15820	15820	15820	0
133	20240724	162800	13657502930	15820	15820	15820	15820	0
134	20240724	162700	13657502930	15820	15820	15820	15820	0
135	20240724	162600	13657502930	15820	15820	15820	15820	0
136	20240724	162500	13657502930	15820	15820	15820	15820	0
137	20240724	162400	13657502930	15820	15820	15820	15820	0
138	20240724	162300	13657502930	15820	15820	15820	15820	0
139	20240724	162200	13657502930	15820	15820	15820	15820	0
140	20240724	162100	13657502930	15820	15820	15820	15820	0
141	20240724	162000	13657502930	15820	15820	15820	15820	0
142	20240724	161900	13657502930	15820	15820	15820	15820	0
143	20240724	161800	13657502930	15820	15820	15820	15820	0
144	20240724	161700	13657502930	15820	15820	15820	15820	0
145	20240724	161600	13657502930	15820	15820	15820	15820	0
146	20240724	161500	13657502930	15820	15820	15820	15820	0
147	20240724	161400	13657502930	15820	15820	15820	15820	0
148	20240724	161300	13657502930	15820	15820	15820	15820	0
149	20240724	161200	13657502930	15820	15820	15820	15820	0
150	20240724	161100	13657502930	15820	15820	15820	15820	0
151	20240724	161000	13657502930	15820	15820	15820	15820	0
152	20240724	160900	13657502930	15820	15820	15820	15820	7327
153	20240724	160800	13657502930	15820	15820	15820	15820	0
154	20240724	160700	13657502930	15820	15820	15820	15820	0
155	20240724	160600	13657502930	15820	15820	15820	15820	0
156	20240724	160500	13657502930	15820	15820	15820	15820	0
157	20240724	160400	13657502930	15820	15820	15820	15820	0
158	20240724	160300	13657502930	15820	15820	15820	15820	0
159	20240724	160200	13657502930	15820	15820	15820	15820	0
160	20240724	160100	13657502930	15820	15820	15820	15820	0
161	20240724	160000	13657502930	15820	15820	15820	15820	0
162	20240724	155900	13657502930	15820	15820	15820	15820	0
163	20240724	155800	13657502930	15820	15820	15820	15820	0
164	20240724	155700	13657502930	15820	15820	15820	15820	0
165	20240724	155600	13657502930	15820	15820	15820	15820	0
166	20240724	155500	13657502930	15820	15820	15820	15820	0
167	20240724	155400	13657502930	15820	15820	15820	15820	0
168	20240724	155300	13657502930	15820	15820	15820	15820	0
169	20240724	155200	13657502930	15820	15820	15820	15820	0
170	20240724	155100	13657502930	15820	15820	15820	15820	0
171	20240724	155000	13657502930	15820	15820	15820	15820	0
172	20240724	154900	13657502930	15820	15820	15820	15820	0
173	20240724	154800	13657502930	15820	15820	15820	15820	0
174	20240724	154700	13657502930	15820	15820	15820	15820	0
175	20240724	154600	13657502930	15820	15820	15820	15820	0
176	20240724	154500	13657502930	15820	15820	15820	15820	0
177	20240724	154400	13657502930	15820	15820	15820	15820	0
178	20240724	154300	13657502930	15820	15820	15820	15820	0
179	20240724	154200	13657502930	15820	15820	15820	15820	0
180	20240724	154100	13657502930	15820	15820	15820	15820	0
181	20240724	154000	13657502930	15820	15820	15820	15820	0
182	20240724	153900	13657502930	15820	15820	15820	15820	7327
183	20240724	153800	13657502930	15820	15820	15820	15820	0
184	20240724	153700	13657502930	15820	15820	15820	15820	0
185	20240724	153600	13657502930	15820	15820	15820	15820	0
186	20240724	153500	13657502930	15820	15820	15820	15820	0
187	20240724	153400	13657502930	15820	15820	15820	15820	0
188	20240724	153300	13657502930	15820	15820	15820	15820	0
189	20240724	153200	13657502930	15820	15820	15820	15820	0
190	20240724	153100	13657502930	15820	15820	15820	15820	0
191	20240724	153000	13657502930	15820	15820	15820	15820	7327
192	20240724	152900	13541589790	15800	15800	15800	15800	0
193	20240724	152800	13541589790	15800	15800	15800	15800	0
194	20240724	152700	13541589790	15800	15800	15800	15800	0
195	20240724	152600	13541589790	15800	15800	15800	15800	0
196	20240724	152500	13541589790	15800	15800	15800	15800	0
197	20240724	152400	13541589790	15800	15800	15800	15800	0
198	20240724	152300	13541589790	15800	15800	15800	15800	0
199	20240724	152200	13541589790	15800	15800	15800	15800	0
200	20240724	152100	13541589790	15800	15800	15800	15800	0
201	20240724	152000	13541589790	15800	15800	15800	15800	0
202	20240724	151900	13541589790	15800	15810	15820	15800	2198
203	20240724	151800	13506836350	15810	15820	15830	15800	770
204	20240724	151700	13494661150	15820	15810	15820	15780	4273
205	20240724	151600	13427177160	15810	15810	15830	15800	1152
206	20240724	151500	13408964960	15810	15810	15840	15800	2376
207	20240724	151400	13371367030	15800	15810	15820	15800	870
208	20240724	151300	13357612930	15810	15810	15820	15800	1778
209	20240724	151200	13329502780	15820	15810	15820	15800	584
210	20240724	151100	13320268390	15810	15830	15830	15810	531
211	20240724	151000	13311867000	15830	15820	15840	15820	1490
212	20240724	150900	13288277540	15820	15790	15820	15790	2004
213	20240724	150800	13256612610	15790	15780	15800	15780	444
214	20240724	150700	13249604210	15770	15780	15790	15770	1848
215	20240724	150600	13220448380	15780	15780	15780	15770	1952
216	20240724	150500	13189653790	15770	15780	15790	15770	663
217	20240724	150400	13179192470	15780	15800	15800	15780	554
218	20240724	150300	13170447430	15800	15800	15800	15790	1879
219	20240724	150200	13140766660	15800	15800	15800	15790	713
220	20240724	150100	13129501850	15790	15810	15810	15790	1528
221	20240724	150000	13105359420	15800	15800	15810	15800	316
222	20240724	145900	13100364910	15810	15790	15810	15780	1589
223	20240724	145800	13075268140	15780	15790	15790	15780	2071
224	20240724	145700	13042583430	15790	15780	15790	15780	1774
225	20240724	145600	13014578400	15770	15770	15780	15770	1237
226	20240724	145500	12995070780	15780	15770	15780	15770	1147
227	20240724	145400	12976979430	15770	15780	15780	15770	909
228	20240724	145300	12962642550	15780	15770	15780	15770	630
229	20240724	145200	12952703450	15780	15780	15780	15770	1641
230	20240724	145100	12926818670	15790	15780	15790	15780	134
231	20240724	145000	12924704010	15780	15780	15790	15770	200
232	20240724	144900	12921548010	15780	15780	15780	15770	582
233	20240724	144800	12912366050	15770	15810	15810	15770	2930
234	20240724	144700	12866120760	15820	15790	15820	15780	685
235	20240724	144600	12855297210	15780	15810	15810	15770	5592
236	20240724	144500	12766969410	15820	15830	15830	15820	359
237	20240724	144400	12761289960	15810	15810	15830	15810	1062
238	20240724	144300	12744494710	15820	15830	15830	15810	264
239	20240724	144200	12740318310	15830	15820	15830	15810	329
240	20240724	144100	12735111250	15810	15790	15810	15790	858
241	20240724	144000	12721554200	15770	15800	15820	15770	980
242	20240724	143900	12706074330	15790	15800	15810	15780	712
243	20240724	143800	12694831270	15790	15820	15820	15760	2974
244	20240724	143700	12647867390	15820	15830	15830	15820	833
245	20240724	143600	12634688780	15840	15820	15840	15820	103
246	20240724	143500	12633059280	15830	15830	15830	15820	434
247	20240724	143400	12626190160	15830	15840	15850	15830	606
248	20240724	143300	12616590020	15840	15850	15850	15840	344
249	20240724	143200	12611140910	15850	15870	15870	15850	1229
250	20240724	143100	12591652440	15870	15870	15870	15860	539
251	20240724	143000	12583099190	15870	15850	15870	15850	333
252	20240724	142900	12577817830	15850	15840	15850	15840	826
253	20240724	142800	12564726350	15840	15830	15840	15830	2138
254	20240724	142700	12530871430	15830	15820	15830	15820	179
255	20240724	142600	12528038190	15810	15820	15820	15810	437
256	20240724	142500	12521127040	15820	15820	15840	15820	491
257	20240724	142400	12513354120	15820	15820	15820	15810	635
258	20240724	142300	12503314640	15820	15810	15830	15810	88
259	20240724	142200	12501922370	15840	15810	15840	15810	4256
260	20240724	142100	12434631980	15810	15830	15830	15810	698
261	20240724	142000	12423593200	15840	15830	15840	15820	904
262	20240724	141900	12409280070	15830	15820	15830	15820	570
263	20240724	141800	12400259840	15820	15840	15840	15820	211
264	20240724	141700	12396919480	15830	15830	15840	15820	729
265	20240724	141600	12385385450	15830	15820	15830	15810	487
266	20240724	141500	12377678760	15820	15810	15820	15800	807
267	20240724	141400	12364916790	15820	15830	15830	15810	423
268	20240724	141300	12358225260	15830	15850	15850	15830	268
269	20240724	141200	12353980400	15850	15850	15850	15850	429
270	20240724	141100	12347180750	15850	15840	15850	15840	161
271	20240724	141000	12344629890	15840	15840	15840	15830	206
272	20240724	140900	12341367430	15840	15830	15840	15830	553
273	20240724	140800	12332608930	15830	15820	15830	15820	176
274	20240724	140700	12329823580	15800	15800	15810	15790	603
275	20240724	140600	12320295920	15790	15790	15820	15790	121
276	20240724	140500	12318384300	15780	15780	15780	15780	16
277	20240724	140400	12318131820	15780	15820	15830	15780	973
278	20240724	140300	12302738150	15800	15760	15800	15750	675
279	20240724	140200	12292080190	15760	15740	15770	15740	1200
280	20240724	140100	12273169670	15750	15750	15750	15740	603
281	20240724	140000	12263676820	15760	15760	15760	15740	393
282	20240724	135900	12257485140	15730	15740	15740	15720	1734
283	20240724	135800	12230209600	15730	15760	15760	15730	1423
284	20240724	135700	12207800710	15750	15760	15790	15750	1735
285	20240724	135600	12180461060	15760	15800	15800	15760	3269
286	20240724	135500	12128893140	15820	15820	15820	15800	186
287	20240724	135400	12125952610	15820	15790	15820	15790	419
288	20240724	135300	12119330180	15790	15800	15800	15790	1247
289	20240724	135200	12099638880	15800	15790	15810	15790	1450
290	20240724	135100	12076729480	15790	15800	15820	15790	2675
291	20240724	135000	12034485080	15800	15830	15830	15800	1943
292	20240724	134900	12003772400	15830	15830	15830	15810	439
293	20240724	134800	11996829050	15810	15830	15830	15810	468
294	20240724	134700	11989425580	15830	15830	15840	15820	997
295	20240724	134600	11973641460	15830	15830	15840	15830	655
296	20240724	134500	11963270810	15830	15780	15830	15780	328
297	20240724	134400	11958087310	15780	15800	15800	15780	1567
298	20240724	134300	11933343600	15800	15840	15840	15800	1132
299	20240724	134200	11915445250	15840	15840	15840	15840	636
300	20240724	134100	11905371010	15840	15820	15840	15780	1852
301	20240724	134000	11876114700	15820	15860	15870	15750	17810
302	20240724	133900	11594430150	15870	15890	15890	15870	4963
303	20240724	133800	11515657430	15880	15890	15900	15880	2382
304	20240724	133700	11477815680	15900	15890	15910	15890	909
305	20240724	133600	11463363570	15890	15900	15910	15890	1797
306	20240724	133500	11434796130	15910	15910	15920	15910	1315
307	20240724	133400	11413873390	15910	15920	15920	15910	484
308	20240724	133300	11406169960	15920	15920	15930	15920	1183
309	20240724	133200	11387335270	15930	15920	15930	15920	507
310	20240724	133100	11379263820	15920	15940	15940	15920	348
311	20240724	133000	11373720200	15930	15930	15940	15930	1942
312	20240724	132900	11342783770	15930	15930	15930	15930	93
313	20240724	132800	11341302280	15940	15950	15950	15940	433
314	20240724	132700	11334399950	15940	15950	15950	15940	1503
315	20240724	132600	11310440750	15950	15950	15950	15950	822
316	20240724	132500	11297329850	15950	15950	15960	15950	773
317	20240724	132400	11285000490	15960	15960	15960	15960	1178
318	20240724	132300	11266199610	15960	15960	15960	15950	225
319	20240724	132200	11262608670	15960	15950	15960	15950	767
320	20240724	132100	11250370460	15950	15960	15960	15950	1245
321	20240724	132000	11230510590	15960	15970	15970	15950	1131
322	20240724	131900	11212467650	15970	15960	15970	15960	1425
323	20240724	131800	11189724450	15970	15990	15990	15970	4159
324	20240724	131700	11123258110	15980	15960	15980	15960	483
325	20240724	131600	11115542270	15960	15960	15970	15960	448
326	20240724	131500	11108390110	15970	15960	15980	15950	2191
327	20240724	131400	11073417620	15960	15960	15970	15960	1040
328	20240724	131300	11056817430	15970	15960	15970	15960	266
329	20240724	131200	11052571380	15960	15970	15980	15950	1682
330	20240724	131100	11025725550	15970	15970	15970	15970	561
331	20240724	131000	11016766380	15970	15980	15980	15970	869
332	20240724	130900	11002885100	15990	16000	16000	15990	409
333	20240724	130800	10996344560	15990	16010	16010	15990	1519
334	20240724	130700	10972041040	16010	16020	16020	16010	161
335	20240724	130600	10969463340	16020	15990	16020	15990	1817
336	20240724	130500	10940382300	15990	15990	15990	15980	273
337	20240724	130400	10936019350	15990	15990	15990	15980	139
338	20240724	130300	10933797450	15990	15990	15990	15990	497
339	20240724	130200	10925850420	16000	16000	16000	15990	491
340	20240724	130100	10917997310	16000	16010	16010	15990	1968
341	20240724	130000	10886504210	16020	16020	16020	16000	2086
342	20240724	125900	10853107420	16010	16010	16020	16010	687
343	20240724	125800	10842107100	16010	16000	16030	16000	7736
344	20240724	125700	10718309710	16000	16000	16000	15990	716
345	20240724	125600	10706858730	16000	15990	16000	15990	1714
346	20240724	125500	10679435420	15970	15980	15990	15970	1196
347	20240724	125400	10660318750	15980	15990	15990	15980	744
348	20240724	125300	10648428810	15990	15990	15990	15990	226
349	20240724	125200	10644815070	15990	16000	16000	15990	455
350	20240724	125100	10637535920	15990	15990	16000	15980	3335
351	20240724	125000	10584211160	15990	16000	16000	15990	3945
352	20240724	124900	10521094990	16000	15990	16000	15990	1688
353	20240724	124800	10494099620	15990	15970	15990	15970	318
354	20240724	124700	10489019630	15980	15970	15980	15970	1203
355	20240724	124600	10469795730	15970	15980	15980	15970	1270
356	20240724	124500	10449513270	15990	15980	15990	15970	712
357	20240724	124400	10438139480	15980	15970	15980	15960	1242
358	20240724	124300	10418304530	15960	15970	15980	15960	312
359	20240724	124200	10413323980	15960	15960	15960	15950	131
360	20240724	124100	10411234420	15960	15980	15980	15960	1822
361	20240724	124000	10382155260	15960	15960	15960	15950	1658
362	20240724	123900	10355693880	15960	15980	15980	15960	503
363	20240724	123800	10347656000	15980	15990	16000	15960	1860
364	20240724	123700	10317945020	15990	15960	15990	15950	752
365	20240724	123600	10305931540	15970	15990	15990	15970	660
366	20240724	123500	10295388120	16000	15990	16000	15980	1442
367	20240724	123400	10272330930	16000	15990	16000	15990	2396
368	20240724	123300	10233996760	16000	15990	16000	15990	444
369	20240724	123200	10226895540	15990	15990	15990	15980	274
370	20240724	123100	10222514300	15980	15990	15990	15980	1116
371	20240724	123000	10204670520	15980	15980	15990	15980	714
372	20240724	122900	10193260260	15970	15970	15980	15970	159
373	20240724	122800	10190720820	15970	15960	15970	15960	1080
374	20240724	122700	10173476080	15960	15960	15970	15950	175
375	20240724	122600	10170683040	15960	15950	15960	15950	98
376	20240724	122500	10169118990	15940	15950	15960	15940	479
377	20240724	122400	10161478570	15960	15960	15960	15950	199
378	20240724	122300	10158303370	15960	15960	15960	15960	33
379	20240724	122200	10157776690	15960	15950	15960	15950	77
380	20240724	122100	10156548360	15960	15960	15960	15960	15
381	20240724	122000	10156308960	15960	15950	15960	15950	1364
382	20240724	121900	10134552040	15950	15930	15950	15930	797
383	20240724	121800	10121847720	15930	15930	15940	15920	587
384	20240724	121700	10112500160	15920	15940	15940	15920	1246
385	20240724	121600	10092642940	15940	15950	15950	15930	1720
386	20240724	121500	10065228950	15960	15980	15980	15950	209
387	20240724	121400	10061892650	15950	15980	15980	15940	2080
388	20240724	121300	10028682390	15980	16000	16000	15980	518
389	20240724	121200	10020401010	15990	15980	16000	15980	736
390	20240724	121100	10008632380	15990	15990	16000	15990	274
391	20240724	121000	10004251110	16000	16000	16000	15990	480
392	20240724	120900	9996571300	16000	15990	16000	15990	119
393	20240724	120800	9994668480	15990	16000	16000	15980	193
394	20240724	120700	9991582780	15990	15990	16000	15980	843
395	20240724	120600	9978099520	16000	15970	16000	15970	3021
396	20240724	120500	9929793280	15970	15970	15970	15970	995
397	20240724	120400	9913903130	15970	15970	15970	15970	274
398	20240724	120300	9909527350	15970	15960	15970	15940	734
399	20240724	120200	9897825890	15960	15920	15960	15920	624
400	20240724	120100	9887873060	15920	15940	15940	15920	1654
401	20240724	120000	9861527630	15950	15960	15960	15950	66
402	20240724	115900	9860474740	15970	15960	15970	15960	702
403	20240724	115800	9849263810	15930	15950	15950	15930	1131
404	20240724	115700	9831244790	15970	15940	15970	15940	114
405	20240724	115600	9829427120	15940	15940	15950	15940	1206
406	20240724	115500	9810195500	15940	15930	15950	15930	263
407	20240724	115400	9806003600	15940	15960	15960	15930	1907
408	20240724	115300	9775597850	15960	15960	15970	15950	207
409	20240724	115200	9772294400	15960	15970	15970	15950	621
410	20240724	115100	9762382770	15970	15980	15980	15970	654
411	20240724	115000	9751932460	15980	15960	15980	15960	55
412	20240724	114900	9751053660	16000	15980	16000	15960	3753
413	20240724	114800	9691014750	15980	15980	15990	15970	155
414	20240724	114700	9688537820	15980	15990	15990	15980	428
415	20240724	114600	9681694280	15990	15990	15990	15970	1296
416	20240724	114500	9660978850	15990	15970	15990	15970	283
417	20240724	114400	9656456250	15970	15970	15980	15960	457
418	20240724	114300	9649156610	15960	15950	15960	15950	243
419	20240724	114200	9645279020	15950	15940	15950	15930	1267
420	20240724	114100	9625081050	15930	15920	15930	15920	1169
421	20240724	114000	9606459500	15930	15920	15930	15920	1513
422	20240724	113900	9582369410	15920	15940	15940	15920	1903
423	20240724	113800	9552059470	15940	15950	15950	15930	1267
424	20240724	113700	9531867660	15950	15960	15960	15940	923
425	20240724	113600	9517151050	15960	15960	15970	15950	295
426	20240724	113500	9512442820	15970	15970	15970	15950	199
427	20240724	113400	9509267470	15970	15950	15970	15950	125
428	20240724	113300	9507273040	15950	15960	15970	15950	162
429	20240724	113200	9504687700	15950	15990	15990	15950	2126
430	20240724	113100	9470760120	15990	16000	16010	15990	981
431	20240724	113000	9455063020	16000	15990	16000	15990	221
432	20240724	112900	9451527070	15990	16000	16000	15990	497
433	20240724	112800	9443576100	16000	16000	16000	15990	215
434	20240724	112700	9440136300	16000	16000	16000	15980	2663
435	20240724	112600	9397551470	16000	15980	16000	15970	1700
436	20240724	112500	9370369810	15980	15960	15980	15960	455
437	20240724	112400	9363102160	15960	15950	15960	15950	101
438	20240724	112300	9361490220	15960	15980	15980	15960	397
439	20240724	112200	9355151940	15970	15980	15980	15970	24
440	20240724	112100	9354768520	15970	15960	15970	15950	2674
441	20240724	112000	9312080460	15960	15980	15980	15960	826
442	20240724	111900	9298893950	15970	15970	15980	15970	722
443	20240724	111800	9287360580	15980	16000	16000	15980	588
444	20240724	111700	9277963260	16000	16000	16000	15990	881
445	20240724	111600	9263867560	15990	15990	16000	15980	484
446	20240724	111500	9256129060	15990	16000	16010	15990	719
447	20240724	111400	9244627820	16000	16000	16000	15990	133
448	20240724	111300	9242500420	16000	16000	16010	15980	1118
449	20240724	111200	9224605940	16000	16000	16000	15990	104
450	20240724	111100	9222942740	16000	15990	16000	15970	727
451	20240724	111000	9211326020	15990	16000	16020	15990	1834
452	20240724	110900	9181983980	16010	16040	16040	16010	2098
453	20240724	110800	9148366890	16040	16040	16040	16030	605
454	20240724	110700	9138662720	16040	16030	16040	16020	943
455	20240724	110600	9123546090	16030	16000	16030	16000	765
456	20240724	110500	9111298160	16000	16010	16010	16000	1700
457	20240724	110400	9084089430	16000	16020	16020	16000	238
458	20240724	110300	9080279110	16010	16000	16020	16000	275
459	20240724	110200	9075873990	16000	16000	16020	16000	140
460	20240724	110100	9073632720	16000	16020	16020	15990	489
461	20240724	110000	9065808450	16020	16020	16020	16000	435
462	20240724	105900	9058846210	16020	15990	16020	15990	3964
463	20240724	105800	8995423080	15980	16000	16000	15980	847
464	20240724	105700	8981886430	16000	15990	16000	15990	760
465	20240724	105600	8969732750	15980	16000	16010	15980	1165
466	20240724	105500	8951099180	16000	16010	16010	15980	732
467	20240724	105400	8939398870	16010	16030	16040	16000	1234
468	20240724	105300	8919635910	16030	16010	16040	16000	1965
469	20240724	105200	8888164000	16010	16000	16060	15990	3507
470	20240724	105100	8831945980	16000	15980	16000	15970	1426
471	20240724	105000	8809146040	15980	15960	15980	15960	687
472	20240724	104900	8798175300	15960	15970	15970	15960	439
473	20240724	104800	8791166730	15960	15950	15970	15940	1050
474	20240724	104700	8774409820	15940	15970	15970	15930	2209
475	20240724	104600	8739180520	15980	15990	15990	15960	275
476	20240724	104500	8734789240	15990	15960	16000	15950	1884
477	20240724	104400	8704688530	15960	15940	15960	15930	443
478	20240724	104300	8697623730	15940	15940	15940	15930	122
479	20240724	104200	8695679160	15930	15920	15930	15910	1271
480	20240724	104100	8675438770	15910	15910	15910	15900	950
481	20240724	104000	8660327300	15910	15900	15910	15900	620
482	20240724	103900	8650466560	15900	15910	15910	15890	1261
483	20240724	103800	8630418560	15900	15920	15920	15900	325
484	20240724	103700	8625248370	15920	15920	15920	15910	475
485	20240724	103600	8617689090	15920	15900	15920	15900	2125
486	20240724	103500	8583889540	15910	15920	15920	15910	988
487	20240724	103400	8568169170	15910	15900	15940	15890	752
488	20240724	103300	8556198100	15890	15930	15940	15890	2799
489	20240724	103200	8511689220	15930	15950	15950	15930	421
490	20240724	103100	8504980730	15950	15950	15950	15940	720
491	20240724	103000	8493500590	15940	15940	15960	15940	2057
492	20240724	102900	8460675860	15940	15950	15960	15940	401
493	20240724	102800	8454281120	15960	15930	15960	15930	2242
494	20240724	102700	8418524030	15920	15920	15920	15890	1192
495	20240724	102600	8399570360	15880	15920	15930	15880	3730
496	20240724	102500	8340265260	15920	15950	15950	15920	1243
497	20240724	102400	8320463510	15960	15960	15960	15940	450
498	20240724	102300	8313283540	15950	15950	15970	15950	674
499	20240724	102200	8302527250	15970	15970	15970	15950	1204
500	20240724	102100	8283317360	15970	16000	16000	15970	1840
501	20240724	102000	8253897050	16000	16060	16060	16000	4828
502	20240724	101900	8176495960	16060	16050	16070	16040	1954
503	20240724	101800	8145122460	16040	16030	16070	16030	1595
504	20240724	101700	8119528040	16030	16050	16080	16030	3948
505	20240724	101600	8056122430	16050	16060	16080	16020	7425
506	20240724	101500	7936896970	16060	16010	16070	16010	13524
507	20240724	101400	7719928570	16010	15980	16020	15970	3414
508	20240724	101300	7665305240	15970	16000	16000	15970	870
509	20240724	101200	7651398790	15990	15970	16000	15960	2305
510	20240724	101100	7614543850	15970	15900	15970	15880	3878
511	20240724	101000	7552741040	15900	15920	15920	15880	637
512	20240724	100900	7542614180	15930	15920	15930	15920	1254
513	20240724	100800	7522650340	15880	15870	15910	15860	2270
514	20240724	100700	7486595610	15870	15900	15900	15870	325
515	20240724	100600	7481435800	15900	15870	15900	15870	745
516	20240724	100500	7469609010	15860	15890	15890	15860	2878
517	20240724	100400	7423921300	15900	15890	15900	15880	2833
518	20240724	100300	7378908410	15890	15890	15900	15890	751
519	20240724	100200	7366974570	15900	15910	15910	15880	3506
520	20240724	100100	7311247800	15910	15930	15930	15910	1602
521	20240724	100000	7285755620	15930	15910	15940	15910	750
522	20240724	095900	7273812310	15920	15930	15940	15890	4133
523	20240724	095800	7208055740	15940	15920	15960	15920	698
524	20240724	095700	7196922070	15920	15950	15960	15920	567
525	20240724	095600	7187885120	15920	15920	15940	15910	1623
526	20240724	095500	7162040270	15930	15950	15960	15930	910
527	20240724	095400	7147533390	15950	15980	15980	15950	532
528	20240724	095300	7139039010	15980	15990	15990	15940	4658
529	20240724	095200	7064609770	15990	15960	16000	15950	3675
530	20240724	095100	7005869180	15950	15890	15950	15880	2703
531	20240724	095000	6962873530	15930	15900	15930	15880	5460
532	20240724	094900	6876086100	15910	15910	15940	15910	2757
533	20240724	094800	6832218480	15910	15940	15950	15880	9589
534	20240724	094700	6679614040	15950	15970	15970	15940	1755
535	20240724	094600	6651629330	15940	15980	15980	15940	8049
536	20240724	094500	6523168430	15980	15970	15980	15960	1300
537	20240724	094400	6502414300	15970	15990	15990	15960	600
538	20240724	094300	6492833110	15990	15990	16010	15960	1453
539	20240724	094200	6469593060	15990	15940	15990	15940	1773
540	20240724	094100	6441272980	15940	15930	16020	15920	2755
541	20240724	094000	6397371270	15930	15980	15980	15930	3466
542	20240724	093900	6342067060	15980	15990	16000	15980	1617
543	20240724	093800	6316222120	15990	16010	16030	15990	4227
544	20240724	093700	6248575860	16000	16010	16030	16000	1208
545	20240724	093600	6229233750	16010	16030	16030	16010	1844
546	20240724	093500	6199696980	16020	16000	16060	16000	3982
547	20240724	093400	6135855470	16000	15990	16000	15990	1002
548	20240724	093300	6119828220	16000	15950	16000	15930	1469
549	20240724	093200	6096365710	15940	15940	15960	15900	10761
550	20240724	093100	5925104980	15940	16000	16010	15930	6191
551	20240724	093000	5826212220	16010	16030	16060	16010	4387
552	20240724	092900	5755888050	16030	16020	16060	16000	8599
553	20240724	092800	5618081170	16020	16000	16070	15990	3958
554	20240724	092700	5554659520	15990	15960	16000	15910	17385
555	20240724	092600	5277845090	15960	16020	16030	15960	10307
556	20240724	092500	5112919800	16020	16080	16090	16000	11469
557	20240724	092400	4929022210	16070	16150	16170	16050	21903
558	20240724	092300	4576097870	16140	16040	16150	16020	27099
559	20240724	092200	4140333230	16040	16030	16060	16010	15399
560	20240724	092100	3893358180	16030	15970	16050	15920	20042
561	20240724	092000	3572855830	15970	15870	15970	15860	8041
562	20240724	091900	3444777490	15860	15880	15890	15860	2981
563	20240724	091800	3397451360	15890	15900	15910	15870	4737
564	20240724	091700	3322193240	15900	15880	15920	15860	9866
565	20240724	091600	3165435450	15880	15850	15890	15830	10567
566	20240724	091500	2998005910	15850	15820	15850	15810	2644
567	20240724	091400	2956172330	15820	15890	15900	15810	8861
568	20240724	091300	2815755760	15890	15940	15970	15880	5663
569	20240724	091200	2725623350	15930	15990	16000	15880	19855
570	20240724	091100	2408864460	15980	15870	15990	15860	18168
571	20240724	091000	2119425510	15870	15770	15950	15770	21589
572	20240724	090900	1776962560	15780	15720	15810	15720	4087
573	20240724	090800	1712505170	15720	15800	15810	15720	7699
574	20240724	090700	1591071400	15810	15790	15830	15770	8820
575	20240724	090600	1451713520	15780	15650	15780	15650	9486
576	20240724	090500	1302332050	15650	15720	15720	15620	11852
577	20240724	090400	1116675750	15720	15690	15740	15680	12821
578	20240724	090300	915296560	15700	15620	15770	15620	18754
579	20240724	090200	621585140	15630	15450	15640	15450	14237
580	20240724	090100	400214260	15440	15450	15500	15410	4673
581	20240724	090000	327993290	15450	15410	15470	15390	20618