KissMeData/081000/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	195200	192245370	14080	14080	14080	14080	325
3	20240724	195100	192245370	14080	14080	14080	14080	0
4	20240724	195000	192245370	14080	14080	14080	14080	0
5	20240724	194900	192245370	14080	14080	14080	14080	0
6	20240724	194800	192245370	14080	14080	14080	14080	0
7	20240724	194700	192245370	14080	14080	14080	14080	0
8	20240724	194600	192245370	14080	14080	14080	14080	0
9	20240724	194500	192245370	14080	14080	14080	14080	0
10	20240724	194400	192245370	14080	14080	14080	14080	0
11	20240724	194300	192245370	14080	14080	14080	14080	0
12	20240724	194200	192245370	14080	14080	14080	14080	0
13	20240724	194100	192245370	14080	14080	14080	14080	0
14	20240724	194000	192245370	14080	14080	14080	14080	0
15	20240724	193900	192245370	14080	14080	14080	14080	0
16	20240724	193800	192245370	14080	14080	14080	14080	0
17	20240724	193700	192245370	14080	14080	14080	14080	0
18	20240724	193600	192245370	14080	14080	14080	14080	0
19	20240724	193500	192245370	14080	14080	14080	14080	0
20	20240724	193400	192245370	14080	14080	14080	14080	0
21	20240724	193300	192245370	14080	14080	14080	14080	0
22	20240724	193200	192245370	14080	14080	14080	14080	0
23	20240724	193100	192245370	14080	14080	14080	14080	0
24	20240724	193000	192245370	14080	14080	14080	14080	0
25	20240724	192900	192245370	14080	14080	14080	14080	0
26	20240724	192800	192245370	14080	14080	14080	14080	0
27	20240724	192700	192245370	14080	14080	14080	14080	0
28	20240724	192600	192245370	14080	14080	14080	14080	0
29	20240724	192500	192245370	14080	14080	14080	14080	0
30	20240724	192400	192245370	14080	14080	14080	14080	0
31	20240724	192300	192245370	14080	14080	14080	14080	0
32	20240724	192200	192245370	14080	14080	14080	14080	325
33	20240724	192100	192245370	14080	14080	14080	14080	0
34	20240724	192000	192245370	14080	14080	14080	14080	0
35	20240724	191900	192245370	14080	14080	14080	14080	0
36	20240724	191800	192245370	14080	14080	14080	14080	0
37	20240724	191700	192245370	14080	14080	14080	14080	0
38	20240724	191600	192245370	14080	14080	14080	14080	0
39	20240724	191500	192245370	14080	14080	14080	14080	0
40	20240724	191400	192245370	14080	14080	14080	14080	0
41	20240724	191300	192245370	14080	14080	14080	14080	0
42	20240724	191200	192245370	14080	14080	14080	14080	0
43	20240724	191100	192245370	14080	14080	14080	14080	0
44	20240724	191000	192245370	14080	14080	14080	14080	0
45	20240724	190900	192245370	14080	14080	14080	14080	0
46	20240724	190800	192245370	14080	14080	14080	14080	0
47	20240724	190700	192245370	14080	14080	14080	14080	0
48	20240724	190600	192245370	14080	14080	14080	14080	0
49	20240724	190500	192245370	14080	14080	14080	14080	0
50	20240724	190400	192245370	14080	14080	14080	14080	0
51	20240724	190300	192245370	14080	14080	14080	14080	0
52	20240724	190200	192245370	14080	14080	14080	14080	0
53	20240724	190100	192245370	14080	14080	14080	14080	0
54	20240724	190000	192245370	14080	14080	14080	14080	0
55	20240724	185900	192245370	14080	14080	14080	14080	0
56	20240724	185800	192245370	14080	14080	14080	14080	0
57	20240724	185700	192245370	14080	14080	14080	14080	0
58	20240724	185600	192245370	14080	14080	14080	14080	0
59	20240724	185500	192245370	14080	14080	14080	14080	0
60	20240724	185400	192245370	14080	14080	14080	14080	0
61	20240724	185300	192245370	14080	14080	14080	14080	0
62	20240724	185200	192245370	14080	14080	14080	14080	325
63	20240724	185100	192245370	14080	14080	14080	14080	0
64	20240724	185000	192245370	14080	14080	14080	14080	0
65	20240724	184900	192245370	14080	14080	14080	14080	0
66	20240724	184800	192245370	14080	14080	14080	14080	0
67	20240724	184700	192245370	14080	14080	14080	14080	0
68	20240724	184600	192245370	14080	14080	14080	14080	0
69	20240724	184500	192245370	14080	14080	14080	14080	0
70	20240724	184400	192245370	14080	14080	14080	14080	0
71	20240724	184300	192245370	14080	14080	14080	14080	0
72	20240724	184200	192245370	14080	14080	14080	14080	0
73	20240724	184100	192245370	14080	14080	14080	14080	0
74	20240724	184000	192245370	14080	14080	14080	14080	0
75	20240724	183900	192245370	14080	14080	14080	14080	0
76	20240724	183800	192245370	14080	14080	14080	14080	0
77	20240724	183700	192245370	14080	14080	14080	14080	0
78	20240724	183600	192245370	14080	14080	14080	14080	0
79	20240724	183500	192245370	14080	14080	14080	14080	0
80	20240724	183400	192245370	14080	14080	14080	14080	0
81	20240724	183300	192245370	14080	14080	14080	14080	0
82	20240724	183200	192245370	14080	14080	14080	14080	0
83	20240724	183100	192245370	14080	14080	14080	14080	0
84	20240724	183000	192245370	14080	14080	14080	14080	0
85	20240724	182900	192245370	14080	14080	14080	14080	0
86	20240724	182800	192245370	14080	14080	14080	14080	0
87	20240724	182700	192245370	14080	14080	14080	14080	0
88	20240724	182600	192245370	14080	14080	14080	14080	0
89	20240724	182500	192245370	14080	14080	14080	14080	0
90	20240724	182400	192245370	14080	14080	14080	14080	0
91	20240724	182300	192245370	14080	14080	14080	14080	0
92	20240724	182200	192245370	14080	14080	14080	14080	325
93	20240724	182100	192245370	14080	14080	14080	14080	0
94	20240724	182000	192245370	14080	14080	14080	14080	0
95	20240724	181900	192245370	14080	14080	14080	14080	0
96	20240724	181800	192245370	14080	14080	14080	14080	0
97	20240724	181700	192245370	14080	14080	14080	14080	0
98	20240724	181600	192245370	14080	14080	14080	14080	0
99	20240724	181500	192245370	14080	14080	14080	14080	0
100	20240724	181400	192245370	14080	14080	14080	14080	0
101	20240724	181300	192245370	14080	14080	14080	14080	0
102	20240724	181200	192245370	14080	14080	14080	14080	0
103	20240724	181100	192245370	14080	14080	14080	14080	0
104	20240724	181000	192245370	14080	14080	14080	14080	0
105	20240724	180900	192245370	14080	14080	14080	14080	0
106	20240724	180800	192245370	14080	14080	14080	14080	0
107	20240724	180700	192245370	14080	14080	14080	14080	0
108	20240724	180600	192245370	14080	14080	14080	14080	0
109	20240724	180500	192245370	14080	14080	14080	14080	0
110	20240724	180400	192245370	14080	14080	14080	14080	0
111	20240724	180300	192245370	14080	14080	14080	14080	0
112	20240724	180200	192245370	14080	14080	14080	14080	0
113	20240724	180100	192245370	14080	14080	14080	14080	0
114	20240724	180000	192245370	14080	14080	14080	14080	0
115	20240724	175900	192245370	14080	14080	14080	14080	0
116	20240724	175800	192245370	14080	14080	14080	14080	0
117	20240724	175700	192245370	14080	14080	14080	14080	0
118	20240724	175600	192245370	14080	14080	14080	14080	0
119	20240724	175500	192245370	14080	14080	14080	14080	0
120	20240724	175400	192245370	14080	14080	14080	14080	0
121	20240724	175300	192245370	14080	14080	14080	14080	0
122	20240724	175200	192245370	14080	14080	14080	14080	325
123	20240724	175100	192245370	14080	14080	14080	14080	0
124	20240724	175000	192245370	14080	14080	14080	14080	0
125	20240724	174900	192245370	14080	14080	14080	14080	0
126	20240724	174800	192245370	14080	14080	14080	14080	0
127	20240724	174700	192245370	14080	14080	14080	14080	0
128	20240724	174600	192245370	14080	14080	14080	14080	0
129	20240724	174500	192245370	14080	14080	14080	14080	0
130	20240724	174400	192245370	14080	14080	14080	14080	0
131	20240724	174300	192245370	14080	14080	14080	14080	0
132	20240724	174200	192245370	14080	14080	14080	14080	0
133	20240724	174100	192245370	14080	14080	14080	14080	0
134	20240724	174000	192245370	14080	14080	14080	14080	0
135	20240724	173900	192245370	14080	14080	14080	14080	0
136	20240724	173800	192245370	14080	14080	14080	14080	0
137	20240724	173700	192245370	14080	14080	14080	14080	0
138	20240724	173600	192245370	14080	14080	14080	14080	0
139	20240724	173500	192245370	14080	14080	14080	14080	0
140	20240724	173400	192245370	14080	14080	14080	14080	0
141	20240724	173300	192245370	14080	14080	14080	14080	0
142	20240724	173200	192245370	14080	14080	14080	14080	0
143	20240724	173100	192245370	14080	14080	14080	14080	0
144	20240724	173000	192245370	14080	14080	14080	14080	0
145	20240724	172900	192245370	14080	14080	14080	14080	0
146	20240724	172800	192245370	14080	14080	14080	14080	0
147	20240724	172700	192245370	14080	14080	14080	14080	0
148	20240724	172600	192245370	14080	14080	14080	14080	0
149	20240724	172500	192245370	14080	14080	14080	14080	0
150	20240724	172400	192245370	14080	14080	14080	14080	0
151	20240724	172300	192245370	14080	14080	14080	14080	0
152	20240724	172200	192245370	14080	14080	14080	14080	325
153	20240724	172100	192245370	14080	14080	14080	14080	0
154	20240724	172000	192245370	14080	14080	14080	14080	0
155	20240724	171900	192245370	14080	14080	14080	14080	0
156	20240724	171800	192245370	14080	14080	14080	14080	0
157	20240724	171700	192245370	14080	14080	14080	14080	0
158	20240724	171600	192245370	14080	14080	14080	14080	0
159	20240724	171500	192245370	14080	14080	14080	14080	0
160	20240724	171400	192245370	14080	14080	14080	14080	0
161	20240724	171300	192245370	14080	14080	14080	14080	0
162	20240724	171200	192245370	14080	14080	14080	14080	0
163	20240724	171100	192245370	14080	14080	14080	14080	0
164	20240724	171000	192245370	14080	14080	14080	14080	0
165	20240724	170900	192245370	14080	14080	14080	14080	0
166	20240724	170800	192245370	14080	14080	14080	14080	0
167	20240724	170700	192245370	14080	14080	14080	14080	0
168	20240724	170600	192245370	14080	14080	14080	14080	0
169	20240724	170500	192245370	14080	14080	14080	14080	0
170	20240724	170400	192245370	14080	14080	14080	14080	0
171	20240724	170300	192245370	14080	14080	14080	14080	0
172	20240724	170200	192245370	14080	14080	14080	14080	0
173	20240724	170100	192245370	14080	14080	14080	14080	0
174	20240724	170000	192245370	14080	14080	14080	14080	0
175	20240724	165900	192245370	14080	14080	14080	14080	0
176	20240724	165800	192245370	14080	14080	14080	14080	0
177	20240724	165700	192245370	14080	14080	14080	14080	0
178	20240724	165600	192245370	14080	14080	14080	14080	0
179	20240724	165500	192245370	14080	14080	14080	14080	0
180	20240724	165400	192245370	14080	14080	14080	14080	0
181	20240724	165300	192245370	14080	14080	14080	14080	0
182	20240724	165200	192245370	14080	14080	14080	14080	325
183	20240724	165100	192245370	14080	14080	14080	14080	0
184	20240724	165000	192245370	14080	14080	14080	14080	0
185	20240724	164900	192245370	14080	14080	14080	14080	0
186	20240724	164800	192245370	14080	14080	14080	14080	0
187	20240724	164700	192245370	14080	14080	14080	14080	0
188	20240724	164600	192245370	14080	14080	14080	14080	0
189	20240724	164500	192245370	14080	14080	14080	14080	0
190	20240724	164400	192245370	14080	14080	14080	14080	0
191	20240724	164300	192245370	14080	14080	14080	14080	0
192	20240724	164200	192245370	14080	14080	14080	14080	0
193	20240724	164100	192245370	14080	14080	14080	14080	0
194	20240724	164000	192245370	14080	14080	14080	14080	0
195	20240724	163900	192245370	14080	14080	14080	14080	0
196	20240724	163800	192245370	14080	14080	14080	14080	0
197	20240724	163700	192245370	14080	14080	14080	14080	0
198	20240724	163600	192245370	14080	14080	14080	14080	0
199	20240724	163500	192245370	14080	14080	14080	14080	0
200	20240724	163400	192245370	14080	14080	14080	14080	0
201	20240724	163300	192245370	14080	14080	14080	14080	0
202	20240724	163200	192245370	14080	14080	14080	14080	0
203	20240724	163100	192245370	14080	14080	14080	14080	0
204	20240724	163000	192245370	14080	14080	14080	14080	0
205	20240724	162900	192245370	14080	14080	14080	14080	0
206	20240724	162800	192245370	14080	14080	14080	14080	0
207	20240724	162700	192245370	14080	14080	14080	14080	0
208	20240724	162600	192245370	14080	14080	14080	14080	0
209	20240724	162500	192245370	14080	14080	14080	14080	0
210	20240724	162400	192245370	14080	14080	14080	14080	0
211	20240724	162300	192245370	14080	14080	14080	14080	0
212	20240724	162200	192245370	14080	14080	14080	14080	325
213	20240724	162100	192245370	14080	14080	14080	14080	0
214	20240724	162000	192245370	14080	14080	14080	14080	0
215	20240724	161900	192245370	14080	14080	14080	14080	0
216	20240724	161800	192245370	14080	14080	14080	14080	0
217	20240724	161700	192245370	14080	14080	14080	14080	0
218	20240724	161600	192245370	14080	14080	14080	14080	0
219	20240724	161500	192245370	14080	14080	14080	14080	0
220	20240724	161400	192245370	14080	14080	14080	14080	0
221	20240724	161300	192245370	14080	14080	14080	14080	0
222	20240724	161200	192245370	14080	14080	14080	14080	0
223	20240724	161100	192245370	14080	14080	14080	14080	0
224	20240724	161000	192245370	14080	14080	14080	14080	0
225	20240724	160900	192245370	14080	14080	14080	14080	0
226	20240724	160800	192245370	14080	14080	14080	14080	0
227	20240724	160700	192245370	14080	14080	14080	14080	0
228	20240724	160600	192245370	14080	14080	14080	14080	0
229	20240724	160500	192245370	14080	14080	14080	14080	0
230	20240724	160400	192245370	14080	14080	14080	14080	0
231	20240724	160300	192245370	14080	14080	14080	14080	0
232	20240724	160200	192245370	14080	14080	14080	14080	0
233	20240724	160100	192245370	14080	14080	14080	14080	0
234	20240724	160000	192245370	14080	14080	14080	14080	0
235	20240724	155900	192245370	14080	14080	14080	14080	0
236	20240724	155800	192245370	14080	14080	14080	14080	0
237	20240724	155700	192245370	14080	14080	14080	14080	0
238	20240724	155600	192245370	14080	14080	14080	14080	0
239	20240724	155500	192245370	14080	14080	14080	14080	0
240	20240724	155400	192245370	14080	14080	14080	14080	0
241	20240724	155300	192245370	14080	14080	14080	14080	0
242	20240724	155200	192245370	14080	14080	14080	14080	325
243	20240724	155100	192245370	14080	14080	14080	14080	0
244	20240724	155000	192245370	14080	14080	14080	14080	0
245	20240724	154900	192245370	14080	14080	14080	14080	0
246	20240724	154800	192245370	14080	14080	14080	14080	0
247	20240724	154700	192245370	14080	14080	14080	14080	0
248	20240724	154600	192245370	14080	14080	14080	14080	0
249	20240724	154500	192245370	14080	14080	14080	14080	0
250	20240724	154400	192245370	14080	14080	14080	14080	0
251	20240724	154300	192245370	14080	14080	14080	14080	0
252	20240724	154200	192245370	14080	14080	14080	14080	0
253	20240724	154100	192245370	14080	14080	14080	14080	0
254	20240724	154000	192245370	14080	14080	14080	14080	0
255	20240724	153900	192245370	14080	14080	14080	14080	0
256	20240724	153800	192245370	14080	14080	14080	14080	0
257	20240724	153700	192245370	14080	14080	14080	14080	0
258	20240724	153600	192245370	14080	14080	14080	14080	0
259	20240724	153500	192245370	14080	14080	14080	14080	0
260	20240724	153400	192245370	14080	14080	14080	14080	0
261	20240724	153300	192245370	14080	14080	14080	14080	0
262	20240724	153200	192245370	14080	14080	14080	14080	0
263	20240724	153100	192245370	14080	14080	14080	14080	0
264	20240724	153000	192245370	14080	14080	14080	14080	325
265	20240724	152900	187669370	14080	14080	14080	14080	0
266	20240724	152800	187669370	14080	14080	14080	14080	0
267	20240724	152700	187669370	14080	14080	14080	14080	0
268	20240724	152600	187669370	14080	14080	14080	14080	0
269	20240724	152500	187669370	14080	14080	14080	14080	0
270	20240724	152400	187669370	14080	14080	14080	14080	0
271	20240724	152300	187669370	14080	14080	14080	14080	0
272	20240724	152200	187669370	14080	14080	14080	14080	0
273	20240724	152100	187669370	14080	14080	14080	14080	0
274	20240724	152000	187669370	14080	14080	14080	14080	0
275	20240724	151900	187669370	14080	14070	14080	14060	19
276	20240724	151800	187401890	14080	14060	14080	14060	9
277	20240724	151700	187275220	14060	14060	14060	14050	242
278	20240724	151600	183873060	14060	14060	14060	14060	11
279	20240724	151500	183718400	14050	14050	14050	14050	100
280	20240724	151400	182313400	14080	14070	14080	14070	2
281	20240724	151300	182285250	14050	14050	14050	14050	4
282	20240724	151200	182229050	14080	14080	14080	14080	1
283	20240724	151100	182214970	14070	14070	14070	14070	2
284	20240724	151000	182186830	14080	14070	14080	14070	10
285	20240724	150900	182046120	14050	14050	14050	14050	120
286	20240724	150800	180360120	14050	14060	14060	14050	50
287	20240724	150700	179657590	14060	14060	14060	14060	0
288	20240724	150600	179657590	14060	14060	14060	14060	0
289	20240724	150500	179657590	14060	14060	14060	14060	23
290	20240724	150400	179334210	14060	14060	14060	14060	0
291	20240724	150300	179334210	14060	14070	14070	14060	117
292	20240724	150200	177689130	14060	14060	14060	14060	0
293	20240724	150100	177689130	14060	14060	14060	14060	0
294	20240724	150000	177689130	14060	14060	14060	14060	0
295	20240724	145900	177689130	14060	14060	14060	14060	160
296	20240724	145800	175439530	14090	14090	14090	14090	0
297	20240724	145700	175439530	14090	14080	14090	14080	3
298	20240724	145600	175397280	14080	14080	14080	14080	0
299	20240724	145500	175397280	14080	14080	14080	14080	1
300	20240724	145400	175383200	14080	14080	14080	14080	12
301	20240724	145300	175214240	14070	14070	14070	14070	58
302	20240724	145200	174398180	14090	14080	14090	14080	4
303	20240724	145100	174341840	14090	14090	14090	14090	0
304	20240724	145000	174341840	14090	14080	14090	14080	2
305	20240724	144900	174313670	14090	14090	14090	14090	0
306	20240724	144800	174313670	14090	14090	14090	14090	0
307	20240724	144700	174313670	14090	14080	14090	14080	2
308	20240724	144600	174285500	14090	14090	14090	14090	0
309	20240724	144500	174285500	14090	14090	14090	14090	0
310	20240724	144400	174285500	14090	14080	14090	14080	2
311	20240724	144300	174257330	14090	14090	14090	14090	0
312	20240724	144200	174257330	14090	14090	14090	14090	0
313	20240724	144100	174257330	14090	14070	14090	14050	504
314	20240724	144000	167172380	14070	14070	14070	14070	1
315	20240724	143900	167158310	14070	14070	14070	14070	0
316	20240724	143800	167158310	14070	14070	14070	14070	0
317	20240724	143700	167158310	14070	14070	14070	14070	0
318	20240724	143600	167158310	14070	14070	14070	14070	0
319	20240724	143500	167158310	14070	14070	14070	14070	50
320	20240724	143400	166454810	14070	14070	14070	14070	11
321	20240724	143300	166300040	14060	14060	14060	14060	0
322	20240724	143200	166300040	14060	14060	14060	14060	0
323	20240724	143100	166300040	14060	14060	14060	14060	0
324	20240724	143000	166300040	14060	14060	14060	14060	30
325	20240724	142900	165878240	14060	14060	14060	14060	0
326	20240724	142800	165878240	14060	14060	14060	14060	0
327	20240724	142700	165878240	14060	14060	14060	14060	0
328	20240724	142600	165878240	14060	14060	14060	14060	0
329	20240724	142500	165878240	14060	14060	14060	14060	12
330	20240724	142400	165709520	14060	14060	14060	14060	0
331	20240724	142300	165709520	14060	14060	14060	14060	0
332	20240724	142200	165709520	14060	14060	14060	14060	14
333	20240724	142100	165512680	14080	14080	14080	14080	0
334	20240724	142000	165512680	14080	14080	14080	14080	0
335	20240724	141900	165512680	14080	14080	14080	14080	0
336	20240724	141800	165512680	14080	14080	14080	14080	0
337	20240724	141700	165512680	14080	14080	14080	14080	0
338	20240724	141600	165512680	14080	14080	14080	14080	0
339	20240724	141500	165512680	14080	14080	14080	14080	0
340	20240724	141400	165512680	14080	14080	14080	14080	0
341	20240724	141300	165512680	14080	14080	14080	14080	0
342	20240724	141200	165512680	14080	14080	14080	14080	0
343	20240724	141100	165512680	14080	14080	14080	14080	24
344	20240724	141000	165174760	14080	14080	14080	14080	0
345	20240724	140900	165174760	14080	14080	14080	14080	0
346	20240724	140800	165174760	14080	14080	14080	14080	0
347	20240724	140700	165174760	14080	14080	14080	14080	20
348	20240724	140600	164893160	14060	14060	14060	14060	0
349	20240724	140500	164893160	14060	14060	14060	14060	0
350	20240724	140400	164893160	14060	14060	14060	14060	60
351	20240724	140300	164049560	14060	14060	14060	14060	28
352	20240724	140200	163655880	14060	14060	14060	14060	0
353	20240724	140100	163655880	14060	14060	14060	14060	0
354	20240724	140000	163655880	14060	14060	14060	14060	0
355	20240724	135900	163655880	14060	14060	14060	14060	12
356	20240724	135800	163487160	14060	14060	14060	14060	24
357	20240724	135700	163149720	14070	14070	14070	14070	11
358	20240724	135600	162994950	14070	14070	14070	14070	0
359	20240724	135500	162994950	14070	14070	14070	14070	0
360	20240724	135400	162994950	14070	14070	14070	14070	0
361	20240724	135300	162994950	14070	14070	14070	14070	119
362	20240724	135200	161320620	14070	14070	14070	14070	14
363	20240724	135100	161123640	14070	14070	14070	14070	0
364	20240724	135000	161123640	14070	14070	14070	14070	0
365	20240724	134900	161123640	14070	14070	14070	14070	0
366	20240724	134800	161123640	14070	14080	14080	14070	40
367	20240724	134700	160560740	14070	14070	14070	14070	0
368	20240724	134600	160560740	14070	14070	14070	14070	0
369	20240724	134500	160560740	14070	14070	14070	14070	0
370	20240724	134400	160560740	14070	14070	14070	14070	0
371	20240724	134300	160560740	14070	14070	14070	14070	0
372	20240724	134200	160560740	14070	14070	14070	14070	0
373	20240724	134100	160560740	14070	14070	14070	14070	0
374	20240724	134000	160560740	14070	14070	14070	14070	50
375	20240724	133900	159857240	14070	14070	14070	14070	0
376	20240724	133800	159857240	14070	14070	14070	14070	0
377	20240724	133700	159857240	14070	14070	14070	14070	0
378	20240724	133600	159857240	14070	14070	14070	14070	0
379	20240724	133500	159857240	14070	14070	14070	14070	0
380	20240724	133400	159857240	14070	14070	14070	14070	0
381	20240724	133300	159857240	14070	14070	14070	14070	1
382	20240724	133200	159843170	14060	14060	14060	14060	100
383	20240724	133100	158437170	14090	14090	14090	14090	0
384	20240724	133000	158437170	14090	14090	14090	14090	0
385	20240724	132900	158437170	14090	14090	14090	14090	0
386	20240724	132800	158437170	14090	14090	14090	14090	0
387	20240724	132700	158437170	14090	14090	14090	14090	0
388	20240724	132600	158437170	14090	14090	14090	14090	0
389	20240724	132500	158437170	14090	14080	14090	14080	2
390	20240724	132400	158409000	14050	14050	14050	14050	0
391	20240724	132300	158409000	14050	14050	14050	14050	14
392	20240724	132200	158212300	14050	14050	14050	14050	0
393	20240724	132100	158212300	14050	14050	14050	14050	5
394	20240724	132000	158142050	14050	14090	14100	14050	102
395	20240724	131900	156708230	14100	14100	14100	14100	0
396	20240724	131800	156708230	14100	14090	14100	14090	2
397	20240724	131700	156680040	14100	14090	14100	14090	4
398	20240724	131600	156623650	14100	14100	14100	14100	0
399	20240724	131500	156623650	14100	14090	14100	14090	13
400	20240724	131400	156440370	14060	14060	14060	14060	470
401	20240724	131300	149832170	14060	14080	14080	14060	75
402	20240724	131200	148777430	14080	14100	14100	14080	14
403	20240724	131100	148580170	14140	14100	14140	14100	4
404	20240724	131000	148523730	14100	14100	14100	14100	1
405	20240724	130900	148509630	14100	14100	14100	14100	3
406	20240724	130800	148467330	14140	14110	14140	14110	4
407	20240724	130700	148410830	14140	14140	14140	14110	11
408	20240724	130600	148255450	14090	14090	14090	14090	0
409	20240724	130500	148255450	14090	14090	14090	14090	0
410	20240724	130400	148255450	14090	14090	14120	14090	3
411	20240724	130300	148213150	14120	14090	14120	14090	60
412	20240724	130200	147367630	14090	14120	14120	14090	2
413	20240724	130100	147339420	14090	14090	14090	14090	0
414	20240724	130000	147339420	14090	14090	14120	14090	3
415	20240724	125900	147297120	14140	14140	14140	14140	1
416	20240724	125800	147282980	14110	14110	14110	14110	1
417	20240724	125700	147268870	14080	14080	14080	14080	0
418	20240724	125600	147268870	14080	14080	14080	14080	0
419	20240724	125500	147268870	14080	14080	14080	14080	0
420	20240724	125400	147268870	14080	14080	14080	14080	0
421	20240724	125300	147268870	14080	14080	14080	14080	1
422	20240724	125200	147254790	14100	14100	14100	14100	1
423	20240724	125100	147240690	14060	14060	14060	14060	0
424	20240724	125000	147240690	14060	14060	14060	14060	0
425	20240724	124900	147240690	14060	14100	14100	14060	170
426	20240724	124800	144849770	14100	14100	14100	14100	0
427	20240724	124700	144849770	14100	14100	14100	14100	3
428	20240724	124600	144807470	14100	14100	14100	14100	15
429	20240724	124500	144595970	14100	14090	14100	14090	2
430	20240724	124400	144567780	14130	14130	14130	14130	0
431	20240724	124300	144567780	14130	14130	14130	14130	0
432	20240724	124200	144567780	14130	14130	14130	14130	0
433	20240724	124100	144567780	14130	14130	14130	14130	0
434	20240724	124000	144567780	14130	14130	14130	14130	0
435	20240724	123900	144567780	14130	14130	14130	14130	0
436	20240724	123800	144567780	14130	14100	14130	14100	2
437	20240724	123700	144539550	14120	14120	14120	14120	0
438	20240724	123600	144539550	14120	14120	14120	14120	0
439	20240724	123500	144539550	14120	14120	14120	14120	0
440	20240724	123400	144539550	14120	14140	14140	14120	2
441	20240724	123300	144511290	14090	14090	14090	14090	0
442	20240724	123200	144511290	14090	14120	14120	14090	4
443	20240724	123100	144454870	14090	14090	14120	14090	11
444	20240724	123000	144299740	14110	14090	14110	14090	31
445	20240724	122900	143862870	14080	14080	14080	14080	0
446	20240724	122800	143862870	14080	14080	14080	14080	1
447	20240724	122700	143848790	14080	14080	14080	14080	0
448	20240724	122600	143848790	14080	14080	14080	14080	0
449	20240724	122500	143848790	14080	14080	14080	14080	0
450	20240724	122400	143848790	14080	14080	14080	14080	0
451	20240724	122300	143848790	14080	14080	14080	14080	0
452	20240724	122200	143848790	14080	14080	14080	14080	15
453	20240724	122100	143637590	14080	14080	14080	14080	14
454	20240724	122000	143440470	14110	14110	14110	14110	0
455	20240724	121900	143440470	14110	14110	14110	14110	0
456	20240724	121800	143440470	14110	14110	14110	14110	0
457	20240724	121700	143440470	14110	14110	14110	14110	0
458	20240724	121600	143440470	14110	14110	14110	14110	0
459	20240724	121500	143440470	14110	14090	14110	14090	2
460	20240724	121400	143412270	14110	14110	14110	14110	0
461	20240724	121300	143412270	14110	14110	14110	14110	1
462	20240724	121200	143398160	14090	14090	14090	14090	1
463	20240724	121100	143384070	14060	14060	14060	14060	0
464	20240724	121000	143384070	14060	14060	14060	14060	0
465	20240724	120900	143384070	14060	14060	14060	14060	0
466	20240724	120800	143384070	14060	14060	14060	14060	0
467	20240724	120700	143384070	14060	14080	14080	14060	100
468	20240724	120600	141977940	14070	14070	14070	14070	0
469	20240724	120500	141977940	14070	14070	14070	14070	80
470	20240724	120400	140852340	14070	14070	14070	14070	0
471	20240724	120300	140852340	14070	14070	14070	14070	0
472	20240724	120200	140852340	14070	14070	14070	14070	0
473	20240724	120100	140852340	14070	14070	14070	14070	0
474	20240724	120000	140852340	14070	14070	14070	14070	0
475	20240724	115900	140852340	14070	14080	14080	14070	196
476	20240724	115800	138093500	14080	14080	14080	14080	0
477	20240724	115700	138093500	14080	14090	14090	14080	15
478	20240724	115600	137882210	14090	14090	14090	14090	0
479	20240724	115500	137882210	14090	14090	14090	14090	1
480	20240724	115400	137868120	14120	14120	14120	14120	0
481	20240724	115300	137868120	14120	14120	14120	14120	0
482	20240724	115200	137868120	14120	14120	14120	14120	0
483	20240724	115100	137868120	14120	14120	14120	14120	0
484	20240724	115000	137868120	14120	14120	14120	14120	0
485	20240724	114900	137868120	14120	14120	14120	14120	0
486	20240724	114800	137868120	14120	14110	14120	14110	6
487	20240724	114700	137783410	14100	14100	14100	14100	0
488	20240724	114600	137783410	14100	14100	14100	14100	0
489	20240724	114500	137783410	14100	14100	14100	14100	0
490	20240724	114400	137783410	14100	14100	14100	14100	0
491	20240724	114300	137783410	14100	14100	14100	14100	0
492	20240724	114200	137783410	14100	14100	14100	14100	0
493	20240724	114100	137783410	14100	14100	14100	14100	0
494	20240724	114000	137783410	14100	14100	14100	14100	0
495	20240724	113900	137783410	14100	14100	14100	14100	0
496	20240724	113800	137783410	14100	14100	14100	14100	0
497	20240724	113700	137783410	14100	14100	14100	14100	0
498	20240724	113600	137783410	14100	14100	14100	14100	216
499	20240724	113500	134737810	14080	14080	14080	14080	0
500	20240724	113400	134737810	14080	14080	14080	14080	0
501	20240724	113300	134737810	14080	14080	14080	14080	0
502	20240724	113200	134737810	14080	14110	14110	14080	400
503	20240724	113100	129105780	14110	14110	14110	14110	0
504	20240724	113000	129105780	14110	14110	14110	14110	9
505	20240724	112900	128978790	14080	14100	14100	14080	296
506	20240724	112800	124810590	14100	14100	14100	14100	14
507	20240724	112700	124613190	14110	14110	14110	14110	0
508	20240724	112600	124613190	14110	14110	14110	14110	0
509	20240724	112500	124613190	14110	14110	14110	14110	56
510	20240724	112400	123823030	14100	14100	14100	14100	1
511	20240724	112300	123808930	14110	14110	14110	14110	0
512	20240724	112200	123808930	14110	14110	14110	14110	0
513	20240724	112100	123808930	14110	14110	14110	14110	20
514	20240724	112000	123526730	14110	14110	14110	14110	0
515	20240724	111900	123526730	14110	14110	14110	14110	1
516	20240724	111800	123512620	14110	14110	14110	14110	0
517	20240724	111700	123512620	14110	14110	14110	14110	0
518	20240724	111600	123512620	14110	14110	14110	14110	431
519	20240724	111500	117431210	14110	14110	14110	14110	0
520	20240724	111400	117431210	14110	14110	14110	14110	5
521	20240724	111300	117360660	14070	14070	14070	14070	119
522	20240724	111200	115686330	14070	14070	14070	14070	279
523	20240724	111100	111760800	14060	14060	14060	14060	0
524	20240724	111000	111760800	14060	14060	14060	14060	0
525	20240724	110900	111760800	14060	14060	14060	14060	0
526	20240724	110800	111760800	14060	14120	14120	14060	844
527	20240724	110700	99869970	14120	14120	14120	14120	0
528	20240724	110600	99869970	14120	14120	14120	14120	0
529	20240724	110500	99869970	14120	14120	14120	14120	0
530	20240724	110400	99869970	14120	14120	14120	14120	0
531	20240724	110300	99869970	14120	14120	14120	14120	10
532	20240724	110200	99728770	14140	14130	14140	14130	15
533	20240724	110100	99516810	14150	14130	14150	14130	4
534	20240724	110000	99460240	14150	14130	14150	14130	8
535	20240724	105900	99347120	14150	14130	14160	14130	14
536	20240724	105800	99149110	14160	14130	14160	14130	8
537	20240724	105700	99035960	14160	14160	14160	14130	9
538	20240724	105600	98908670	14130	14130	14160	14130	15
539	20240724	105500	98696550	14160	14120	14160	14120	15
540	20240724	105400	98484450	14140	14130	14160	14130	9
541	20240724	105300	98357210	14130	14130	14130	14130	5
542	20240724	105200	98286560	14120	14130	14150	14120	3
543	20240724	105100	98244160	14120	14120	14120	14120	1
544	20240724	105000	98230040	14120	14120	14120	14120	28
545	20240724	104900	97834680	14120	14120	14120	14120	4
546	20240724	104800	97778200	14120	14140	14140	14120	57
547	20240724	104700	96973180	14160	14160	14160	14160	0
548	20240724	104600	96973180	14160	14160	14160	14160	0
549	20240724	104500	96973180	14160	14160	14160	14160	0
550	20240724	104400	96973180	14160	14140	14160	14140	2
551	20240724	104300	96944880	14140	14140	14140	14140	55
552	20240724	104200	96167180	14180	14150	14180	14150	2
553	20240724	104100	96138850	14170	14170	14170	14170	0
554	20240724	104000	96138850	14170	14150	14170	14150	2
555	20240724	103900	96110530	14170	14150	14180	14150	14
556	20240724	103800	95912280	14150	14150	14150	14150	8
557	20240724	103700	95799080	14150	14160	14160	14150	25
558	20240724	103600	95445260	14160	14160	14160	14160	0
559	20240724	103500	95445260	14160	14170	14170	14160	33
560	20240724	103400	94977780	14180	14180	14180	14180	3
561	20240724	103300	94935240	14160	14160	14160	14160	0
562	20240724	103200	94935240	14160	14160	14160	14160	0
563	20240724	103100	94935240	14160	14160	14160	14160	0
564	20240724	103000	94935240	14160	14160	14160	14160	140
565	20240724	102900	92952840	14170	14170	14170	14170	0
566	20240724	102800	92952840	14170	14170	14170	14170	0
567	20240724	102700	92952840	14170	14170	14170	14170	0
568	20240724	102600	92952840	14170	14160	14170	14160	164
569	20240724	102500	90629200	14160	14160	14160	14160	1
570	20240724	102400	90615040	14140	14130	14140	14130	177
571	20240724	102300	88112270	14130	14130	14130	14130	151
572	20240724	102200	85978640	14130	14130	14130	14130	0
573	20240724	102100	85978640	14130	14130	14130	14130	14
574	20240724	102000	85780820	14120	14120	14120	14120	12
575	20240724	101900	85611380	14120	14120	14120	14120	64
576	20240724	101800	84707700	14120	14120	14120	14120	66
577	20240724	101700	83775780	14120	14130	14130	14120	2
578	20240724	101600	83747530	14130	14130	14130	14130	0
579	20240724	101500	83747530	14130	14130	14130	14130	0
580	20240724	101400	83747530	14130	14130	14130	14130	0
581	20240724	101300	83747530	14130	14130	14130	14130	4
582	20240724	101200	83691010	14140	14140	14140	14140	1
583	20240724	101100	83676870	14140	14140	14140	14140	51
584	20240724	101000	82955730	14140	14140	14140	14140	135
585	20240724	100900	81046830	14130	14130	14130	14130	60
586	20240724	100800	80199030	14130	14130	14130	14130	0
587	20240724	100700	80199030	14130	14130	14130	14130	40
588	20240724	100600	79633830	14150	14150	14150	14150	0
589	20240724	100500	79633830	14150	14150	14150	14150	0
590	20240724	100400	79633830	14150	14150	14150	14150	0
591	20240724	100300	79633830	14150	14150	14150	14150	1
592	20240724	100200	79619680	14150	14150	14150	14150	1
593	20240724	100100	79605530	14150	14150	14160	14150	10
594	20240724	100000	79463950	14150	14150	14150	14150	11
595	20240724	095900	79308300	14150	14150	14150	14150	0
596	20240724	095800	79308300	14150	14160	14160	14150	20
597	20240724	095700	79025230	14160	14160	14160	14160	0
598	20240724	095600	79025230	14160	14160	14160	14160	0
599	20240724	095500	79025230	14160	14160	14160	14160	0
600	20240724	095400	79025230	14160	14160	14160	14160	20
601	20240724	095300	78742030	14150	14130	14150	14130	2
602	20240724	095200	78713750	14130	14130	14130	14130	0
603	20240724	095100	78713750	14130	14170	14170	14130	3
604	20240724	095000	78671280	14130	14120	14130	14120	2
605	20240724	094900	78643030	14120	14120	14120	14120	2
606	20240724	094800	78614790	14120	14120	14120	14120	1
607	20240724	094700	78600670	14110	14110	14110	14110	4
608	20240724	094600	78544230	14120	14120	14120	14120	1
609	20240724	094500	78530110	14120	14120	14120	14120	1
610	20240724	094400	78515990	14120	14120	14120	14120	92
611	20240724	094300	77216950	14120	14110	14120	14110	4
612	20240724	094200	77160500	14110	14110	14110	14090	7
613	20240724	094100	77061750	14110	14150	14150	14100	859
614	20240724	094000	64927070	14170	14170	14170	14170	0
615	20240724	093900	64927070	14170	14170	14170	14170	0
616	20240724	093800	64927070	14170	14170	14170	14170	0
617	20240724	093700	64927070	14170	14170	14170	14170	1
618	20240724	093600	64912900	14170	14170	14170	14170	0
619	20240724	093500	64912900	14170	14170	14180	14170	6
620	20240724	093400	64827840	14130	14130	14130	14130	0
621	20240724	093300	64827840	14130	14130	14130	14130	1
622	20240724	093200	64813710	14150	14150	14150	14150	1
623	20240724	093100	64799560	14160	14160	14160	14160	3
624	20240724	093000	64757080	14160	14160	14160	14160	7
625	20240724	092900	64657960	14160	14150	14160	14140	5
626	20240724	092800	64587190	14150	14150	14150	14130	176
627	20240724	092700	62096830	14130	14120	14150	14120	10
628	20240724	092600	61955490	14100	14100	14100	14100	457
629	20240724	092500	55511790	14080	14080	14080	14080	0
630	20240724	092400	55511790	14080	14080	14080	14080	2
631	20240724	092300	55483630	14070	14070	14070	14070	0
632	20240724	092200	55483630	14070	14070	14070	14070	0
633	20240724	092100	55483630	14070	14060	14100	14060	247
634	20240724	092000	52001000	14060	14120	14120	14040	769
635	20240724	091900	41190430	14140	14140	14140	14140	0
636	20240724	091800	41190430	14140	14140	14140	14140	3
637	20240724	091700	41148010	14150	14180	14190	14150	18
638	20240724	091600	40893060	14190	14190	14190	14190	6
639	20240724	091500	40807920	14190	14200	14200	14170	691
640	20240724	091400	31012400	14210	14230	14230	14210	239
641	20240724	091300	27614810	14210	14200	14210	14200	71
642	20240724	091200	26605910	14210	14200	14210	14200	2
643	20240724	091100	26577500	14230	14230	14230	14230	0
644	20240724	091000	26577500	14230	14230	14230	14230	0
645	20240724	090900	26577500	14230	14230	14230	14230	0
646	20240724	090800	26577500	14230	14230	14250	14190	370
647	20240724	090700	21321600	14230	14220	14240	14220	33
648	20240724	090600	20852150	14200	14240	14240	14200	146
649	20240724	090500	18778910	14200	14200	14200	14200	2
650	20240724	090400	18750510	14200	14210	14210	14200	149
651	20240724	090300	16633520	14210	14210	14210	14200	154
652	20240724	090200	14445200	14200	14200	14200	14200	0
653	20240724	090100	14445200	14200	14200	14200	14200	0
654	20240724	090000	14445200	14200	14360	14360	14200	1006