KissMeData/036000/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	191700	4679152	1838	1838	1838	1838	222
3	20240724	191600	4679152	1838	1838	1838	1838	0
4	20240724	191500	4679152	1838	1838	1838	1838	0
5	20240724	191400	4679152	1838	1838	1838	1838	0
6	20240724	191300	4679152	1838	1838	1838	1838	0
7	20240724	191200	4679152	1838	1838	1838	1838	0
8	20240724	191100	4679152	1838	1838	1838	1838	0
9	20240724	191000	4679152	1838	1838	1838	1838	0
10	20240724	190900	4679152	1838	1838	1838	1838	0
11	20240724	190800	4679152	1838	1838	1838	1838	0
12	20240724	190700	4679152	1838	1838	1838	1838	0
13	20240724	190600	4679152	1838	1838	1838	1838	0
14	20240724	190500	4679152	1838	1838	1838	1838	0
15	20240724	190400	4679152	1838	1838	1838	1838	0
16	20240724	190300	4679152	1838	1838	1838	1838	0
17	20240724	190200	4679152	1838	1838	1838	1838	0
18	20240724	190100	4679152	1838	1838	1838	1838	0
19	20240724	190000	4679152	1838	1838	1838	1838	0
20	20240724	185900	4679152	1838	1838	1838	1838	0
21	20240724	185800	4679152	1838	1838	1838	1838	0
22	20240724	185700	4679152	1838	1838	1838	1838	0
23	20240724	185600	4679152	1838	1838	1838	1838	0
24	20240724	185500	4679152	1838	1838	1838	1838	0
25	20240724	185400	4679152	1838	1838	1838	1838	0
26	20240724	185300	4679152	1838	1838	1838	1838	0
27	20240724	185200	4679152	1838	1838	1838	1838	0
28	20240724	185100	4679152	1838	1838	1838	1838	0
29	20240724	185000	4679152	1838	1838	1838	1838	0
30	20240724	184900	4679152	1838	1838	1838	1838	0
31	20240724	184800	4679152	1838	1838	1838	1838	0
32	20240724	184700	4679152	1838	1838	1838	1838	222
33	20240724	184600	4679152	1838	1838	1838	1838	0
34	20240724	184500	4679152	1838	1838	1838	1838	0
35	20240724	184400	4679152	1838	1838	1838	1838	0
36	20240724	184300	4679152	1838	1838	1838	1838	0
37	20240724	184200	4679152	1838	1838	1838	1838	0
38	20240724	184100	4679152	1838	1838	1838	1838	0
39	20240724	184000	4679152	1838	1838	1838	1838	0
40	20240724	183900	4679152	1838	1838	1838	1838	0
41	20240724	183800	4679152	1838	1838	1838	1838	0
42	20240724	183700	4679152	1838	1838	1838	1838	0
43	20240724	183600	4679152	1838	1838	1838	1838	0
44	20240724	183500	4679152	1838	1838	1838	1838	0
45	20240724	183400	4679152	1838	1838	1838	1838	0
46	20240724	183300	4679152	1838	1838	1838	1838	0
47	20240724	183200	4679152	1838	1838	1838	1838	0
48	20240724	183100	4679152	1838	1838	1838	1838	0
49	20240724	183000	4679152	1838	1838	1838	1838	0
50	20240724	182900	4679152	1838	1838	1838	1838	0
51	20240724	182800	4679152	1838	1838	1838	1838	0
52	20240724	182700	4679152	1838	1838	1838	1838	0
53	20240724	182600	4679152	1838	1838	1838	1838	0
54	20240724	182500	4679152	1838	1838	1838	1838	0
55	20240724	182400	4679152	1838	1838	1838	1838	0
56	20240724	182300	4679152	1838	1838	1838	1838	0
57	20240724	182200	4679152	1838	1838	1838	1838	0
58	20240724	182100	4679152	1838	1838	1838	1838	0
59	20240724	182000	4679152	1838	1838	1838	1838	0
60	20240724	181900	4679152	1838	1838	1838	1838	0
61	20240724	181800	4679152	1838	1838	1838	1838	0
62	20240724	181700	4679152	1838	1838	1838	1838	222
63	20240724	181600	4679152	1838	1838	1838	1838	0
64	20240724	181500	4679152	1838	1838	1838	1838	0
65	20240724	181400	4679152	1838	1838	1838	1838	0
66	20240724	181300	4679152	1838	1838	1838	1838	0
67	20240724	181200	4679152	1838	1838	1838	1838	0
68	20240724	181100	4679152	1838	1838	1838	1838	0
69	20240724	181000	4679152	1838	1838	1838	1838	0
70	20240724	180900	4679152	1838	1838	1838	1838	0
71	20240724	180800	4679152	1838	1838	1838	1838	0
72	20240724	180700	4679152	1838	1838	1838	1838	0
73	20240724	180600	4679152	1838	1838	1838	1838	0
74	20240724	180500	4679152	1838	1838	1838	1838	0
75	20240724	180400	4679152	1838	1838	1838	1838	0
76	20240724	180300	4679152	1838	1838	1838	1838	0
77	20240724	180200	4679152	1838	1838	1838	1838	0
78	20240724	180100	4679152	1838	1838	1838	1838	0
79	20240724	180000	4679152	1838	1838	1838	1838	0
80	20240724	175900	4679152	1838	1838	1838	1838	0
81	20240724	175800	4679152	1838	1838	1838	1838	0
82	20240724	175700	4679152	1838	1838	1838	1838	0
83	20240724	175600	4679152	1838	1838	1838	1838	0
84	20240724	175500	4679152	1838	1838	1838	1838	0
85	20240724	175400	4679152	1838	1838	1838	1838	0
86	20240724	175300	4679152	1838	1838	1838	1838	0
87	20240724	175200	4679152	1838	1838	1838	1838	0
88	20240724	175100	4679152	1838	1838	1838	1838	0
89	20240724	175000	4679152	1838	1838	1838	1838	0
90	20240724	174900	4679152	1838	1838	1838	1838	0
91	20240724	174800	4679152	1838	1838	1838	1838	0
92	20240724	174700	4679152	1838	1838	1838	1838	222
93	20240724	174600	4679152	1838	1838	1838	1838	0
94	20240724	174500	4679152	1838	1838	1838	1838	0
95	20240724	174400	4679152	1838	1838	1838	1838	0
96	20240724	174300	4679152	1838	1838	1838	1838	0
97	20240724	174200	4679152	1838	1838	1838	1838	0
98	20240724	174100	4679152	1838	1838	1838	1838	0
99	20240724	174000	4679152	1838	1838	1838	1838	0
100	20240724	173900	4679152	1838	1838	1838	1838	0
101	20240724	173800	4679152	1838	1838	1838	1838	0
102	20240724	173700	4679152	1838	1838	1838	1838	0
103	20240724	173600	4679152	1838	1838	1838	1838	0
104	20240724	173500	4679152	1838	1838	1838	1838	0
105	20240724	173400	4679152	1838	1838	1838	1838	0
106	20240724	173300	4679152	1838	1838	1838	1838	0
107	20240724	173200	4679152	1838	1838	1838	1838	0
108	20240724	173100	4679152	1838	1838	1838	1838	0
109	20240724	173000	4679152	1838	1838	1838	1838	0
110	20240724	172900	4679152	1838	1838	1838	1838	0
111	20240724	172800	4679152	1838	1838	1838	1838	0
112	20240724	172700	4679152	1838	1838	1838	1838	0
113	20240724	172600	4679152	1838	1838	1838	1838	0
114	20240724	172500	4679152	1838	1838	1838	1838	0
115	20240724	172400	4679152	1838	1838	1838	1838	0
116	20240724	172300	4679152	1838	1838	1838	1838	0
117	20240724	172200	4679152	1838	1838	1838	1838	0
118	20240724	172100	4679152	1838	1838	1838	1838	0
119	20240724	172000	4679152	1838	1838	1838	1838	0
120	20240724	171900	4679152	1838	1838	1838	1838	0
121	20240724	171800	4679152	1838	1838	1838	1838	0
122	20240724	171700	4679152	1838	1838	1838	1838	222
123	20240724	171600	4679152	1838	1838	1838	1838	0
124	20240724	171500	4679152	1838	1838	1838	1838	0
125	20240724	171400	4679152	1838	1838	1838	1838	0
126	20240724	171300	4679152	1838	1838	1838	1838	0
127	20240724	171200	4679152	1838	1838	1838	1838	0
128	20240724	171100	4679152	1838	1838	1838	1838	0
129	20240724	171000	4679152	1838	1838	1838	1838	0
130	20240724	170900	4679152	1838	1838	1838	1838	0
131	20240724	170800	4679152	1838	1838	1838	1838	0
132	20240724	170700	4679152	1838	1838	1838	1838	0
133	20240724	170600	4679152	1838	1838	1838	1838	0
134	20240724	170500	4679152	1838	1838	1838	1838	0
135	20240724	170400	4679152	1838	1838	1838	1838	0
136	20240724	170300	4679152	1838	1838	1838	1838	0
137	20240724	170200	4679152	1838	1838	1838	1838	0
138	20240724	170100	4679152	1838	1838	1838	1838	0
139	20240724	170000	4679152	1838	1838	1838	1838	0
140	20240724	165900	4679152	1838	1838	1838	1838	0
141	20240724	165800	4679152	1838	1838	1838	1838	0
142	20240724	165700	4679152	1838	1838	1838	1838	0
143	20240724	165600	4679152	1838	1838	1838	1838	0
144	20240724	165500	4679152	1838	1838	1838	1838	0
145	20240724	165400	4679152	1838	1838	1838	1838	0
146	20240724	165300	4679152	1838	1838	1838	1838	0
147	20240724	165200	4679152	1838	1838	1838	1838	0
148	20240724	165100	4679152	1838	1838	1838	1838	0
149	20240724	165000	4679152	1838	1838	1838	1838	0
150	20240724	164900	4679152	1838	1838	1838	1838	0
151	20240724	164800	4679152	1838	1838	1838	1838	0
152	20240724	164700	4679152	1838	1838	1838	1838	222
153	20240724	164600	4679152	1838	1838	1838	1838	0
154	20240724	164500	4679152	1838	1838	1838	1838	0
155	20240724	164400	4679152	1838	1838	1838	1838	0
156	20240724	164300	4679152	1838	1838	1838	1838	0
157	20240724	164200	4679152	1838	1838	1838	1838	0
158	20240724	164100	4679152	1838	1838	1838	1838	0
159	20240724	164000	4679152	1838	1838	1838	1838	0
160	20240724	163900	4679152	1838	1838	1838	1838	0
161	20240724	163800	4679152	1838	1838	1838	1838	0
162	20240724	163700	4679152	1838	1838	1838	1838	0
163	20240724	163600	4679152	1838	1838	1838	1838	0
164	20240724	163500	4679152	1838	1838	1838	1838	0
165	20240724	163400	4679152	1838	1838	1838	1838	0
166	20240724	163300	4679152	1838	1838	1838	1838	0
167	20240724	163200	4679152	1838	1838	1838	1838	0
168	20240724	163100	4679152	1838	1838	1838	1838	0
169	20240724	163000	4679152	1838	1838	1838	1838	0
170	20240724	162900	4679152	1838	1838	1838	1838	0
171	20240724	162800	4679152	1838	1838	1838	1838	0
172	20240724	162700	4679152	1838	1838	1838	1838	0
173	20240724	162600	4679152	1838	1838	1838	1838	0
174	20240724	162500	4679152	1838	1838	1838	1838	0
175	20240724	162400	4679152	1838	1838	1838	1838	0
176	20240724	162300	4679152	1838	1838	1838	1838	0
177	20240724	162200	4679152	1838	1838	1838	1838	0
178	20240724	162100	4679152	1838	1838	1838	1838	0
179	20240724	162000	4679152	1838	1838	1838	1838	0
180	20240724	161900	4679152	1838	1838	1838	1838	0
181	20240724	161800	4679152	1838	1838	1838	1838	0
182	20240724	161700	4679152	1838	1838	1838	1838	222
183	20240724	161600	4679152	1838	1838	1838	1838	0
184	20240724	161500	4679152	1838	1838	1838	1838	0
185	20240724	161400	4679152	1838	1838	1838	1838	0
186	20240724	161300	4679152	1838	1838	1838	1838	0
187	20240724	161200	4679152	1838	1838	1838	1838	0
188	20240724	161100	4679152	1838	1838	1838	1838	0
189	20240724	161000	4679152	1838	1838	1838	1838	0
190	20240724	160900	4679152	1838	1838	1838	1838	0
191	20240724	160800	4679152	1838	1838	1838	1838	0
192	20240724	160700	4679152	1838	1838	1838	1838	0
193	20240724	160600	4679152	1838	1838	1838	1838	0
194	20240724	160500	4679152	1838	1838	1838	1838	0
195	20240724	160400	4679152	1838	1838	1838	1838	0
196	20240724	160300	4679152	1838	1838	1838	1838	0
197	20240724	160200	4679152	1838	1838	1838	1838	0
198	20240724	160100	4679152	1838	1838	1838	1838	0
199	20240724	160000	4679152	1838	1838	1838	1838	0
200	20240724	155900	4679152	1838	1838	1838	1838	0
201	20240724	155800	4679152	1838	1838	1838	1838	0
202	20240724	155700	4679152	1838	1838	1838	1838	0
203	20240724	155600	4679152	1838	1838	1838	1838	0
204	20240724	155500	4679152	1838	1838	1838	1838	0
205	20240724	155400	4679152	1838	1838	1838	1838	0
206	20240724	155300	4679152	1838	1838	1838	1838	0
207	20240724	155200	4679152	1838	1838	1838	1838	0
208	20240724	155100	4679152	1838	1838	1838	1838	0
209	20240724	155000	4679152	1838	1838	1838	1838	0
210	20240724	154900	4679152	1838	1838	1838	1838	0
211	20240724	154800	4679152	1838	1838	1838	1838	0
212	20240724	154700	4679152	1838	1838	1838	1838	222
213	20240724	154600	4679152	1838	1838	1838	1838	0
214	20240724	154500	4679152	1838	1838	1838	1838	0
215	20240724	154400	4679152	1838	1838	1838	1838	0
216	20240724	154300	4679152	1838	1838	1838	1838	0
217	20240724	154200	4679152	1838	1838	1838	1838	0
218	20240724	154100	4679152	1838	1838	1838	1838	0
219	20240724	154000	4679152	1838	1838	1838	1838	0
220	20240724	153900	4679152	1838	1838	1838	1838	0
221	20240724	153800	4679152	1838	1838	1838	1838	0
222	20240724	153700	4679152	1838	1838	1838	1838	0
223	20240724	153600	4679152	1838	1838	1838	1838	0
224	20240724	153500	4679152	1838	1838	1838	1838	0
225	20240724	153400	4679152	1838	1838	1838	1838	0
226	20240724	153300	4679152	1838	1838	1838	1838	0
227	20240724	153200	4679152	1838	1838	1838	1838	0
228	20240724	153100	4679152	1838	1838	1838	1838	0
229	20240724	153000	4679152	1838	1838	1838	1838	222
230	20240724	152900	4271116	1849	1849	1849	1849	0
231	20240724	152800	4271116	1849	1849	1849	1849	0
232	20240724	152700	4271116	1849	1849	1849	1849	0
233	20240724	152600	4271116	1849	1849	1849	1849	0
234	20240724	152500	4271116	1849	1849	1849	1849	0
235	20240724	152400	4271116	1849	1849	1849	1849	0
236	20240724	152300	4271116	1849	1849	1849	1849	0
237	20240724	152200	4271116	1849	1849	1849	1849	0
238	20240724	152100	4271116	1849	1849	1849	1849	0
239	20240724	152000	4271116	1849	1849	1849	1849	0
240	20240724	151900	4271116	1849	1849	1849	1849	0
241	20240724	151800	4271116	1849	1849	1849	1849	1
242	20240724	151700	4269267	1850	1850	1850	1850	0
243	20240724	151600	4269267	1850	1850	1850	1850	0
244	20240724	151500	4269267	1850	1850	1850	1850	0
245	20240724	151400	4269267	1850	1850	1850	1850	0
246	20240724	151300	4269267	1850	1850	1850	1850	0
247	20240724	151200	4269267	1850	1850	1850	1850	0
248	20240724	151100	4269267	1850	1850	1850	1850	0
249	20240724	151000	4269267	1850	1850	1850	1850	0
250	20240724	150900	4269267	1850	1850	1850	1850	0
251	20240724	150800	4269267	1850	1850	1850	1850	0
252	20240724	150700	4269267	1850	1850	1850	1850	0
253	20240724	150600	4269267	1850	1850	1850	1850	0
254	20240724	150500	4269267	1850	1850	1850	1850	0
255	20240724	150400	4269267	1850	1850	1850	1850	0
256	20240724	150300	4269267	1850	1850	1850	1850	0
257	20240724	150200	4269267	1850	1850	1850	1850	0
258	20240724	150100	4269267	1850	1850	1850	1850	0
259	20240724	150000	4269267	1850	1850	1850	1850	0
260	20240724	145900	4269267	1850	1850	1850	1850	0
261	20240724	145800	4269267	1850	1850	1850	1850	0
262	20240724	145700	4269267	1850	1850	1850	1850	0
263	20240724	145600	4269267	1850	1850	1850	1850	0
264	20240724	145500	4269267	1850	1850	1850	1850	0
265	20240724	145400	4269267	1850	1850	1850	1850	0
266	20240724	145300	4269267	1850	1850	1850	1850	0
267	20240724	145200	4269267	1850	1850	1850	1850	0
268	20240724	145100	4269267	1850	1850	1850	1850	0
269	20240724	145000	4269267	1850	1850	1850	1850	0
270	20240724	144900	4269267	1850	1850	1850	1850	0
271	20240724	144800	4269267	1850	1850	1850	1850	0
272	20240724	144700	4269267	1850	1850	1850	1850	0
273	20240724	144600	4269267	1850	1850	1850	1850	0
274	20240724	144500	4269267	1850	1850	1850	1850	0
275	20240724	144400	4269267	1850	1850	1850	1850	0
276	20240724	144300	4269267	1850	1850	1850	1850	0
277	20240724	144200	4269267	1850	1850	1850	1850	0
278	20240724	144100	4269267	1850	1850	1850	1850	0
279	20240724	144000	4269267	1850	1850	1850	1850	0
280	20240724	143900	4269267	1850	1850	1850	1850	0
281	20240724	143800	4269267	1850	1850	1850	1850	0
282	20240724	143700	4269267	1850	1850	1850	1850	0
283	20240724	143600	4269267	1850	1850	1850	1850	0
284	20240724	143500	4269267	1850	1850	1850	1850	0
285	20240724	143400	4269267	1850	1850	1850	1850	0
286	20240724	143300	4269267	1850	1850	1850	1850	0
287	20240724	143200	4269267	1850	1850	1850	1850	0
288	20240724	143100	4269267	1850	1850	1850	1850	0
289	20240724	143000	4269267	1850	1850	1850	1850	0
290	20240724	142900	4269267	1850	1850	1850	1850	0
291	20240724	142800	4269267	1850	1850	1850	1850	0
292	20240724	142700	4269267	1850	1850	1850	1850	1
293	20240724	142600	4267417	1835	1835	1835	1835	0
294	20240724	142500	4267417	1835	1835	1835	1835	0
295	20240724	142400	4267417	1835	1835	1835	1835	0
296	20240724	142300	4267417	1835	1835	1835	1835	1
297	20240724	142200	4265582	1851	1851	1851	1851	0
298	20240724	142100	4265582	1851	1851	1851	1851	0
299	20240724	142000	4265582	1851	1851	1851	1851	0
300	20240724	141900	4265582	1851	1851	1851	1851	0
301	20240724	141800	4265582	1851	1851	1851	1851	0
302	20240724	141700	4265582	1851	1851	1851	1851	0
303	20240724	141600	4265582	1851	1851	1851	1851	0
304	20240724	141500	4265582	1851	1851	1851	1851	0
305	20240724	141400	4265582	1851	1851	1851	1851	0
306	20240724	141300	4265582	1851	1851	1851	1851	0
307	20240724	141200	4265582	1851	1851	1851	1851	0
308	20240724	141100	4265582	1851	1851	1851	1851	0
309	20240724	141000	4265582	1851	1851	1851	1851	0
310	20240724	140900	4265582	1851	1851	1851	1851	0
311	20240724	140800	4265582	1851	1851	1851	1851	0
312	20240724	140700	4265582	1851	1851	1851	1851	0
313	20240724	140600	4265582	1851	1851	1851	1851	0
314	20240724	140500	4265582	1851	1851	1851	1851	0
315	20240724	140400	4265582	1851	1851	1851	1851	0
316	20240724	140300	4265582	1851	1851	1851	1851	0
317	20240724	140200	4265582	1851	1851	1851	1851	0
318	20240724	140100	4265582	1851	1851	1851	1851	0
319	20240724	140000	4265582	1851	1851	1851	1851	0
320	20240724	135900	4265582	1851	1851	1851	1851	0
321	20240724	135800	4265582	1851	1851	1851	1851	0
322	20240724	135700	4265582	1851	1851	1851	1851	0
323	20240724	135600	4265582	1851	1851	1851	1851	0
324	20240724	135500	4265582	1851	1851	1851	1851	10
325	20240724	135400	4247072	1851	1851	1851	1851	1
326	20240724	135300	4245221	1833	1833	1833	1833	0
327	20240724	135200	4245221	1833	1833	1833	1833	0
328	20240724	135100	4245221	1833	1833	1833	1833	0
329	20240724	135000	4245221	1833	1833	1833	1833	1
330	20240724	134900	4243388	1847	1847	1847	1847	0
331	20240724	134800	4243388	1847	1847	1847	1847	0
332	20240724	134700	4243388	1847	1847	1847	1847	0
333	20240724	134600	4243388	1847	1847	1847	1847	0
334	20240724	134500	4243388	1847	1847	1847	1847	0
335	20240724	134400	4243388	1847	1847	1847	1847	0
336	20240724	134300	4243388	1847	1847	1847	1847	0
337	20240724	134200	4243388	1847	1847	1847	1847	0
338	20240724	134100	4243388	1847	1847	1847	1847	0
339	20240724	134000	4243388	1847	1847	1847	1847	0
340	20240724	133900	4243388	1847	1847	1847	1847	0
341	20240724	133800	4243388	1847	1847	1847	1847	0
342	20240724	133700	4243388	1847	1847	1847	1847	0
343	20240724	133600	4243388	1847	1847	1847	1847	0
344	20240724	133500	4243388	1847	1847	1847	1847	0
345	20240724	133400	4243388	1847	1847	1847	1847	27
346	20240724	133300	4193519	1847	1847	1847	1847	115
347	20240724	133200	3981114	1846	1846	1846	1846	96
348	20240724	133100	3803898	1845	1845	1845	1845	0
349	20240724	133000	3803898	1845	1844	1845	1844	1525
350	20240724	132900	990274	1847	1847	1847	1847	0
351	20240724	132800	990274	1847	1847	1847	1847	0
352	20240724	132700	990274	1847	1847	1847	1847	0
353	20240724	132600	990274	1847	1847	1847	1847	0
354	20240724	132500	990274	1847	1847	1847	1847	0
355	20240724	132400	990274	1847	1847	1847	1847	0
356	20240724	132300	990274	1847	1847	1847	1847	0
357	20240724	132200	990274	1847	1847	1847	1847	0
358	20240724	132100	990274	1847	1847	1847	1847	0
359	20240724	132000	990274	1847	1847	1847	1847	0
360	20240724	131900	990274	1847	1847	1847	1847	0
361	20240724	131800	990274	1847	1847	1847	1847	0
362	20240724	131700	990274	1847	1847	1847	1847	0
363	20240724	131600	990274	1847	1847	1847	1847	0
364	20240724	131500	990274	1847	1847	1847	1847	0
365	20240724	131400	990274	1847	1847	1847	1847	0
366	20240724	131300	990274	1847	1847	1847	1847	0
367	20240724	131200	990274	1847	1847	1847	1847	1
368	20240724	131100	988427	1830	1830	1830	1830	0
369	20240724	131000	988427	1830	1830	1830	1830	0
370	20240724	130900	988427	1830	1830	1830	1830	0
371	20240724	130800	988427	1830	1830	1830	1830	2
372	20240724	130700	984767	1849	1849	1849	1849	0
373	20240724	130600	984767	1849	1849	1849	1849	0
374	20240724	130500	984767	1849	1849	1849	1849	0
375	20240724	130400	984767	1849	1849	1849	1849	0
376	20240724	130300	984767	1849	1849	1849	1849	0
377	20240724	130200	984767	1849	1849	1849	1849	0
378	20240724	130100	984767	1849	1849	1849	1849	0
379	20240724	130000	984767	1849	1849	1849	1849	0
380	20240724	125900	984767	1849	1849	1849	1849	0
381	20240724	125800	984767	1849	1849	1849	1849	0
382	20240724	125700	984767	1849	1849	1849	1849	0
383	20240724	125600	984767	1849	1849	1849	1849	0
384	20240724	125500	984767	1849	1849	1849	1849	0
385	20240724	125400	984767	1849	1849	1849	1849	0
386	20240724	125300	984767	1849	1849	1849	1849	0
387	20240724	125200	984767	1849	1849	1849	1849	1
388	20240724	125100	982918	1830	1830	1830	1830	0
389	20240724	125000	982918	1830	1830	1830	1830	1
390	20240724	124900	981088	1850	1850	1850	1850	0
391	20240724	124800	981088	1850	1850	1850	1850	0
392	20240724	124700	981088	1850	1850	1850	1850	0
393	20240724	124600	981088	1850	1850	1850	1850	0
394	20240724	124500	981088	1850	1850	1850	1850	0
395	20240724	124400	981088	1850	1850	1850	1850	0
396	20240724	124300	981088	1850	1850	1850	1850	0
397	20240724	124200	981088	1850	1850	1850	1850	0
398	20240724	124100	981088	1850	1850	1850	1850	0
399	20240724	124000	981088	1850	1850	1850	1850	0
400	20240724	123900	981088	1850	1850	1850	1850	0
401	20240724	123800	981088	1850	1850	1850	1850	0
402	20240724	123700	981088	1850	1850	1850	1850	0
403	20240724	123600	981088	1850	1850	1850	1850	0
404	20240724	123500	981088	1850	1850	1850	1850	0
405	20240724	123400	981088	1850	1850	1850	1850	0
406	20240724	123300	981088	1850	1850	1850	1850	0
407	20240724	123200	981088	1850	1850	1850	1850	0
408	20240724	123100	981088	1850	1850	1850	1850	0
409	20240724	123000	981088	1850	1850	1850	1850	0
410	20240724	122900	981088	1850	1850	1850	1850	0
411	20240724	122800	981088	1850	1850	1850	1850	0
412	20240724	122700	981088	1850	1850	1850	1850	0
413	20240724	122600	981088	1850	1850	1850	1850	0
414	20240724	122500	981088	1850	1850	1850	1850	0
415	20240724	122400	981088	1850	1850	1850	1850	0
416	20240724	122300	981088	1850	1850	1850	1850	0
417	20240724	122200	981088	1850	1850	1850	1850	0
418	20240724	122100	981088	1850	1850	1850	1850	0
419	20240724	122000	981088	1850	1850	1850	1850	0
420	20240724	121900	981088	1850	1850	1850	1850	0
421	20240724	121800	981088	1850	1850	1850	1850	0
422	20240724	121700	981088	1850	1850	1850	1850	0
423	20240724	121600	981088	1850	1850	1850	1850	1
424	20240724	121500	979238	1829	1829	1829	1829	0
425	20240724	121400	979238	1829	1829	1829	1829	0
426	20240724	121300	979238	1829	1829	1829	1829	0
427	20240724	121200	979238	1829	1829	1829	1829	0
428	20240724	121100	979238	1829	1839	1839	1829	2
429	20240724	121000	975570	1851	1851	1851	1851	0
430	20240724	120900	975570	1851	1851	1851	1851	0
431	20240724	120800	975570	1851	1851	1851	1851	0
432	20240724	120700	975570	1851	1851	1851	1851	0
433	20240724	120600	975570	1851	1851	1851	1851	0
434	20240724	120500	975570	1851	1851	1851	1851	0
435	20240724	120400	975570	1851	1851	1851	1851	0
436	20240724	120300	975570	1851	1851	1851	1851	0
437	20240724	120200	975570	1851	1851	1851	1851	0
438	20240724	120100	975570	1851	1851	1851	1851	0
439	20240724	120000	975570	1851	1851	1851	1851	0
440	20240724	115900	975570	1851	1851	1851	1851	0
441	20240724	115800	975570	1851	1851	1851	1851	0
442	20240724	115700	975570	1851	1851	1851	1851	0
443	20240724	115600	975570	1851	1851	1851	1851	0
444	20240724	115500	975570	1851	1851	1851	1851	0
445	20240724	115400	975570	1851	1851	1851	1851	0
446	20240724	115300	975570	1851	1851	1851	1851	0
447	20240724	115200	975570	1851	1851	1851	1851	0
448	20240724	115100	975570	1851	1851	1851	1851	0
449	20240724	115000	975570	1851	1851	1851	1851	0
450	20240724	114900	975570	1851	1851	1851	1851	0
451	20240724	114800	975570	1851	1851	1851	1851	0
452	20240724	114700	975570	1851	1851	1851	1851	0
453	20240724	114600	975570	1851	1851	1851	1851	0
454	20240724	114500	975570	1851	1851	1851	1851	0
455	20240724	114400	975570	1851	1851	1851	1851	0
456	20240724	114300	975570	1851	1851	1851	1851	0
457	20240724	114200	975570	1851	1851	1851	1851	0
458	20240724	114100	975570	1851	1851	1851	1851	0
459	20240724	114000	975570	1851	1851	1851	1851	0
460	20240724	113900	975570	1851	1851	1851	1851	0
461	20240724	113800	975570	1851	1851	1851	1851	0
462	20240724	113700	975570	1851	1839	1851	1826	501
463	20240724	113600	57325	1851	1851	1851	1851	0
464	20240724	113500	57325	1851	1851	1851	1851	0
465	20240724	113400	57325	1851	1851	1851	1851	0
466	20240724	113300	57325	1851	1851	1851	1851	0
467	20240724	113200	57325	1851	1851	1851	1851	0
468	20240724	113100	57325	1851	1851	1851	1851	0
469	20240724	113000	57325	1851	1851	1851	1851	0
470	20240724	112900	57325	1851	1851	1851	1851	0
471	20240724	112800	57325	1851	1851	1851	1851	0
472	20240724	112700	57325	1851	1851	1851	1851	0
473	20240724	112600	57325	1851	1851	1851	1851	0
474	20240724	112500	57325	1851	1851	1851	1851	0
475	20240724	112400	57325	1851	1851	1851	1851	0
476	20240724	112300	57325	1851	1851	1851	1851	0
477	20240724	112200	57325	1851	1851	1851	1851	0
478	20240724	112100	57325	1851	1851	1851	1851	0
479	20240724	112000	57325	1851	1851	1851	1851	0
480	20240724	111900	57325	1851	1851	1851	1851	0
481	20240724	111800	57325	1851	1851	1851	1851	0
482	20240724	111700	57325	1851	1851	1851	1851	0
483	20240724	111600	57325	1851	1851	1851	1851	0
484	20240724	111500	57325	1851	1851	1851	1851	0
485	20240724	111400	57325	1851	1851	1851	1851	0
486	20240724	111300	57325	1851	1851	1851	1851	0
487	20240724	111200	57325	1851	1851	1851	1851	0
488	20240724	111100	57325	1851	1851	1851	1851	0
489	20240724	111000	57325	1851	1851	1851	1851	0
490	20240724	110900	57325	1851	1851	1851	1851	0
491	20240724	110800	57325	1851	1851	1851	1851	0
492	20240724	110700	57325	1851	1851	1851	1851	0
493	20240724	110600	57325	1851	1851	1851	1851	0
494	20240724	110500	57325	1851	1851	1851	1851	0
495	20240724	110400	57325	1851	1851	1851	1851	0
496	20240724	110300	57325	1851	1851	1851	1851	0
497	20240724	110200	57325	1851	1851	1851	1851	0
498	20240724	110100	57325	1851	1851	1851	1851	0
499	20240724	110000	57325	1851	1851	1851	1851	0
500	20240724	105900	57325	1851	1851	1851	1851	0
501	20240724	105800	57325	1851	1851	1851	1851	0
502	20240724	105700	57325	1851	1851	1851	1851	0
503	20240724	105600	57325	1851	1851	1851	1851	0
504	20240724	105500	57325	1851	1851	1851	1851	0
505	20240724	105400	57325	1851	1851	1851	1851	0
506	20240724	105300	57325	1851	1851	1851	1851	0
507	20240724	105200	57325	1851	1851	1851	1851	0
508	20240724	105100	57325	1851	1851	1851	1851	0
509	20240724	105000	57325	1851	1851	1851	1851	0
510	20240724	104900	57325	1851	1851	1851	1851	0
511	20240724	104800	57325	1851	1851	1851	1851	0
512	20240724	104700	57325	1851	1851	1851	1851	0
513	20240724	104600	57325	1851	1851	1851	1851	0
514	20240724	104500	57325	1851	1851	1851	1851	0
515	20240724	104400	57325	1851	1851	1851	1851	0
516	20240724	104300	57325	1851	1851	1851	1851	0
517	20240724	104200	57325	1851	1851	1851	1851	0
518	20240724	104100	57325	1851	1851	1851	1851	0
519	20240724	104000	57325	1851	1851	1851	1851	0
520	20240724	103900	57325	1851	1851	1851	1851	1
521	20240724	103800	55474	1839	1839	1839	1839	0
522	20240724	103700	55474	1839	1839	1839	1839	1
523	20240724	103600	53635	1851	1851	1851	1851	0
524	20240724	103500	53635	1851	1851	1851	1851	4
525	20240724	103400	46231	1851	1851	1851	1851	0
526	20240724	103300	46231	1851	1851	1851	1851	0
527	20240724	103200	46231	1851	1851	1851	1851	0
528	20240724	103100	46231	1851	1851	1851	1851	0
529	20240724	103000	46231	1851	1851	1851	1851	0
530	20240724	102900	46231	1851	1851	1851	1851	0
531	20240724	102800	46231	1851	1851	1851	1851	0
532	20240724	102700	46231	1851	1851	1851	1851	0
533	20240724	102600	46231	1851	1851	1851	1851	0
534	20240724	102500	46231	1851	1851	1851	1851	0
535	20240724	102400	46231	1851	1851	1851	1851	0
536	20240724	102300	46231	1851	1851	1851	1851	0
537	20240724	102200	46231	1851	1851	1851	1851	0
538	20240724	102100	46231	1851	1851	1851	1851	0
539	20240724	102000	46231	1851	1851	1851	1851	0
540	20240724	101900	46231	1851	1851	1851	1851	0
541	20240724	101800	46231	1851	1851	1851	1851	0
542	20240724	101700	46231	1851	1851	1851	1851	0
543	20240724	101600	46231	1851	1851	1851	1851	0
544	20240724	101500	46231	1851	1851	1851	1851	0
545	20240724	101400	46231	1851	1851	1851	1851	0
546	20240724	101300	46231	1851	1851	1851	1851	0
547	20240724	101200	46231	1851	1851	1851	1851	0
548	20240724	101100	46231	1851	1851	1851	1851	0
549	20240724	101000	46231	1851	1851	1851	1851	0
550	20240724	100900	46231	1851	1851	1851	1851	0
551	20240724	100800	46231	1851	1851	1851	1851	0
552	20240724	100700	46231	1851	1851	1851	1851	0
553	20240724	100600	46231	1851	1851	1851	1851	0
554	20240724	100500	46231	1851	1851	1851	1851	2
555	20240724	100400	42529	1851	1851	1851	1851	0
556	20240724	100300	42529	1851	1851	1851	1851	0
557	20240724	100200	42529	1851	1851	1851	1851	0
558	20240724	100100	42529	1851	1851	1851	1851	1
559	20240724	100000	40678	1851	1851	1851	1851	0
560	20240724	095900	40678	1851	1851	1851	1851	11
561	20240724	095800	20317	1851	1851	1851	1851	0
562	20240724	095700	20317	1851	1851	1851	1851	1
563	20240724	095600	18466	1851	1850	1851	1850	3
564	20240724	095500	12915	1851	1851	1851	1851	0
565	20240724	095400	12915	1851	1851	1851	1851	0
566	20240724	095300	12915	1851	1851	1851	1851	0
567	20240724	095200	12915	1851	1851	1851	1851	0
568	20240724	095100	12915	1851	1851	1851	1851	0
569	20240724	095000	12915	1851	1851	1851	1851	1
570	20240724	094900	11064	1838	1838	1838	1838	0
571	20240724	094800	11064	1838	1838	1838	1838	0
572	20240724	094700	11064	1838	1838	1838	1838	0
573	20240724	094600	11064	1838	1838	1838	1838	0
574	20240724	094500	11064	1838	1838	1838	1838	1
575	20240724	094400	9226	1849	1849	1849	1849	0
576	20240724	094300	9226	1849	1849	1849	1849	0
577	20240724	094200	9226	1849	1849	1849	1849	0
578	20240724	094100	9226	1849	1849	1849	1849	0
579	20240724	094000	9226	1849	1849	1849	1849	0
580	20240724	093900	9226	1849	1849	1849	1849	0
581	20240724	093800	9226	1849	1849	1849	1849	0
582	20240724	093700	9226	1849	1849	1849	1849	0
583	20240724	093600	9226	1849	1849	1849	1849	0
584	20240724	093500	9226	1849	1849	1849	1849	1
585	20240724	093400	7377	1838	1838	1838	1838	0
586	20240724	093300	7377	1838	1838	1838	1838	0
587	20240724	093200	7377	1838	1838	1838	1838	0
588	20240724	093100	7377	1838	1838	1838	1838	1
589	20240724	093000	5539	1850	1850	1850	1850	0
590	20240724	092900	5539	1850	1850	1850	1850	0
591	20240724	092800	5539	1850	1850	1850	1850	0
592	20240724	092700	5539	1850	1850	1850	1850	0
593	20240724	092600	5539	1850	1850	1850	1850	0
594	20240724	092500	5539	1850	1850	1850	1850	0
595	20240724	092400	5539	1850	1850	1850	1850	0
596	20240724	092300	5539	1850	1850	1850	1850	0
597	20240724	092200	5539	1850	1850	1850	1850	0
598	20240724	092100	5539	1850	1850	1850	1850	0
599	20240724	092000	5539	1850	1850	1850	1850	0
600	20240724	091900	5539	1850	1850	1850	1850	0
601	20240724	091800	5539	1850	1850	1850	1850	0
602	20240724	091700	5539	1850	1850	1850	1850	0
603	20240724	091600	5539	1850	1850	1850	1850	1
604	20240724	091500	3689	1838	1838	1838	1838	0
605	20240724	091400	3689	1838	1838	1838	1838	0
606	20240724	091300	3689	1838	1838	1838	1838	1
607	20240724	091200	1851	1851	1851	1851	1851	0
608	20240724	091100	1851	1851	1851	1851	1851	0
609	20240724	091000	1851	1851	1851	1851	1851	0
610	20240724	090900	1851	1851	1851	1851	1851	0
611	20240724	090800	1851	1851	1851	1851	1851	0
612	20240724	090700	1851	1851	1851	1851	1851	0
613	20240724	090600	1851	1851	1851	1851	1851	0
614	20240724	090500	1851	1851	1851	1851	1851	0
615	20240724	090400	1851	1851	1851	1851	1851	0
616	20240724	090300	1851	1851	1851	1851	1851	0
617	20240724	090200	1851	1851	1851	1851	1851	0
618	20240724	090100	1851	1851	1851	1851	1851	0
619	20240724	090000	1851	1851	1851	1851	1851	1