KissMeData/099190/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	200800	1323061440	19180	19180	19180	19180	1934
3	20240625	200700	1323061440	19180	19180	19180	19180	0
4	20240625	200600	1323061440	19180	19180	19180	19180	0
5	20240625	200500	1323061440	19180	19180	19180	19180	0
6	20240625	200400	1323061440	19180	19180	19180	19180	0
7	20240625	200300	1323061440	19180	19180	19180	19180	0
8	20240625	200200	1323061440	19180	19180	19180	19180	0
9	20240625	200100	1323061440	19180	19180	19180	19180	0
10	20240625	200000	1323061440	19180	19180	19180	19180	0
11	20240625	195900	1323061440	19180	19180	19180	19180	0
12	20240625	195800	1323061440	19180	19180	19180	19180	0
13	20240625	195700	1323061440	19180	19180	19180	19180	0
14	20240625	195600	1323061440	19180	19180	19180	19180	0
15	20240625	195500	1323061440	19180	19180	19180	19180	0
16	20240625	195400	1323061440	19180	19180	19180	19180	0
17	20240625	195300	1323061440	19180	19180	19180	19180	0
18	20240625	195200	1323061440	19180	19180	19180	19180	0
19	20240625	195100	1323061440	19180	19180	19180	19180	0
20	20240625	195000	1323061440	19180	19180	19180	19180	0
21	20240625	194900	1323061440	19180	19180	19180	19180	0
22	20240625	194800	1323061440	19180	19180	19180	19180	0
23	20240625	194700	1323061440	19180	19180	19180	19180	0
24	20240625	194600	1323061440	19180	19180	19180	19180	0
25	20240625	194500	1323061440	19180	19180	19180	19180	0
26	20240625	194400	1323061440	19180	19180	19180	19180	0
27	20240625	194300	1323061440	19180	19180	19180	19180	0
28	20240625	194200	1323061440	19180	19180	19180	19180	0
29	20240625	194100	1323061440	19180	19180	19180	19180	0
30	20240625	194000	1323061440	19180	19180	19180	19180	0
31	20240625	193900	1323061440	19180	19180	19180	19180	0
32	20240625	193800	1323061440	19180	19180	19180	19180	1934
33	20240625	193700	1323061440	19180	19180	19180	19180	0
34	20240625	193600	1323061440	19180	19180	19180	19180	0
35	20240625	193500	1323061440	19180	19180	19180	19180	0
36	20240625	193400	1323061440	19180	19180	19180	19180	0
37	20240625	193300	1323061440	19180	19180	19180	19180	0
38	20240625	193200	1323061440	19180	19180	19180	19180	0
39	20240625	193100	1323061440	19180	19180	19180	19180	0
40	20240625	193000	1323061440	19180	19180	19180	19180	0
41	20240625	192900	1323061440	19180	19180	19180	19180	0
42	20240625	192800	1323061440	19180	19180	19180	19180	0
43	20240625	192700	1323061440	19180	19180	19180	19180	0
44	20240625	192600	1323061440	19180	19180	19180	19180	0
45	20240625	192500	1323061440	19180	19180	19180	19180	0
46	20240625	192400	1323061440	19180	19180	19180	19180	0
47	20240625	192300	1323061440	19180	19180	19180	19180	0
48	20240625	192200	1323061440	19180	19180	19180	19180	0
49	20240625	192100	1323061440	19180	19180	19180	19180	0
50	20240625	192000	1323061440	19180	19180	19180	19180	0
51	20240625	191900	1323061440	19180	19180	19180	19180	0
52	20240625	191800	1323061440	19180	19180	19180	19180	0
53	20240625	191700	1323061440	19180	19180	19180	19180	0
54	20240625	191600	1323061440	19180	19180	19180	19180	0
55	20240625	191500	1323061440	19180	19180	19180	19180	0
56	20240625	191400	1323061440	19180	19180	19180	19180	0
57	20240625	191300	1323061440	19180	19180	19180	19180	0
58	20240625	191200	1323061440	19180	19180	19180	19180	0
59	20240625	191100	1323061440	19180	19180	19180	19180	0
60	20240625	191000	1323061440	19180	19180	19180	19180	0
61	20240625	190900	1323061440	19180	19180	19180	19180	0
62	20240625	190800	1323061440	19180	19180	19180	19180	1934
63	20240625	190700	1323061440	19180	19180	19180	19180	0
64	20240625	190600	1323061440	19180	19180	19180	19180	0
65	20240625	190500	1323061440	19180	19180	19180	19180	0
66	20240625	190400	1323061440	19180	19180	19180	19180	0
67	20240625	190300	1323061440	19180	19180	19180	19180	0
68	20240625	190200	1323061440	19180	19180	19180	19180	0
69	20240625	190100	1323061440	19180	19180	19180	19180	0
70	20240625	190000	1323061440	19180	19180	19180	19180	0
71	20240625	185900	1323061440	19180	19180	19180	19180	0
72	20240625	185800	1323061440	19180	19180	19180	19180	0
73	20240625	185700	1323061440	19180	19180	19180	19180	0
74	20240625	185600	1323061440	19180	19180	19180	19180	0
75	20240625	185500	1323061440	19180	19180	19180	19180	0
76	20240625	185400	1323061440	19180	19180	19180	19180	0
77	20240625	185300	1323061440	19180	19180	19180	19180	0
78	20240625	185200	1323061440	19180	19180	19180	19180	0
79	20240625	185100	1323061440	19180	19180	19180	19180	0
80	20240625	185000	1323061440	19180	19180	19180	19180	0
81	20240625	184900	1323061440	19180	19180	19180	19180	0
82	20240625	184800	1323061440	19180	19180	19180	19180	0
83	20240625	184700	1323061440	19180	19180	19180	19180	0
84	20240625	184600	1323061440	19180	19180	19180	19180	0
85	20240625	184500	1323061440	19180	19180	19180	19180	0
86	20240625	184400	1323061440	19180	19180	19180	19180	0
87	20240625	184300	1323061440	19180	19180	19180	19180	0
88	20240625	184200	1323061440	19180	19180	19180	19180	0
89	20240625	184100	1323061440	19180	19180	19180	19180	0
90	20240625	184000	1323061440	19180	19180	19180	19180	0
91	20240625	183900	1323061440	19180	19180	19180	19180	0
92	20240625	183800	1323061440	19180	19180	19180	19180	1934
93	20240625	183700	1323061440	19180	19180	19180	19180	0
94	20240625	183600	1323061440	19180	19180	19180	19180	0
95	20240625	183500	1323061440	19180	19180	19180	19180	0
96	20240625	183400	1323061440	19180	19180	19180	19180	0
97	20240625	183300	1323061440	19180	19180	19180	19180	0
98	20240625	183200	1323061440	19180	19180	19180	19180	0
99	20240625	183100	1323061440	19180	19180	19180	19180	0
100	20240625	183000	1323061440	19180	19180	19180	19180	0
101	20240625	182900	1323061440	19180	19180	19180	19180	0
102	20240625	182800	1323061440	19180	19180	19180	19180	0
103	20240625	182700	1323061440	19180	19180	19180	19180	0
104	20240625	182600	1323061440	19180	19180	19180	19180	0
105	20240625	182500	1323061440	19180	19180	19180	19180	0
106	20240625	182400	1323061440	19180	19180	19180	19180	0
107	20240625	182300	1323061440	19180	19180	19180	19180	0
108	20240625	182200	1323061440	19180	19180	19180	19180	0
109	20240625	182100	1323061440	19180	19180	19180	19180	0
110	20240625	182000	1323061440	19180	19180	19180	19180	0
111	20240625	181900	1323061440	19180	19180	19180	19180	0
112	20240625	181800	1323061440	19180	19180	19180	19180	0
113	20240625	181700	1323061440	19180	19180	19180	19180	0
114	20240625	181600	1323061440	19180	19180	19180	19180	0
115	20240625	181500	1323061440	19180	19180	19180	19180	0
116	20240625	181400	1323061440	19180	19180	19180	19180	0
117	20240625	181300	1323061440	19180	19180	19180	19180	0
118	20240625	181200	1323061440	19180	19180	19180	19180	0
119	20240625	181100	1323061440	19180	19180	19180	19180	0
120	20240625	181000	1323061440	19180	19180	19180	19180	0
121	20240625	180900	1323061440	19180	19180	19180	19180	0
122	20240625	180800	1323061440	19180	19180	19180	19180	1934
123	20240625	180700	1323061440	19180	19180	19180	19180	0
124	20240625	180600	1323061440	19180	19180	19180	19180	0
125	20240625	180500	1323061440	19180	19180	19180	19180	0
126	20240625	180400	1323061440	19180	19180	19180	19180	0
127	20240625	180300	1323061440	19180	19180	19180	19180	0
128	20240625	180200	1323061440	19180	19180	19180	19180	0
129	20240625	180100	1323061440	19180	19180	19180	19180	0
130	20240625	180000	1323061440	19180	19180	19180	19180	0
131	20240625	175900	1323061440	19180	19180	19180	19180	0
132	20240625	175800	1323061440	19180	19180	19180	19180	0
133	20240625	175700	1323061440	19180	19180	19180	19180	0
134	20240625	175600	1323061440	19180	19180	19180	19180	0
135	20240625	175500	1323061440	19180	19180	19180	19180	0
136	20240625	175400	1323061440	19180	19180	19180	19180	0
137	20240625	175300	1323061440	19180	19180	19180	19180	0
138	20240625	175200	1323061440	19180	19180	19180	19180	0
139	20240625	175100	1323061440	19180	19180	19180	19180	0
140	20240625	175000	1323061440	19180	19180	19180	19180	0
141	20240625	174900	1323061440	19180	19180	19180	19180	0
142	20240625	174800	1323061440	19180	19180	19180	19180	0
143	20240625	174700	1323061440	19180	19180	19180	19180	0
144	20240625	174600	1323061440	19180	19180	19180	19180	0
145	20240625	174500	1323061440	19180	19180	19180	19180	0
146	20240625	174400	1323061440	19180	19180	19180	19180	0
147	20240625	174300	1323061440	19180	19180	19180	19180	0
148	20240625	174200	1323061440	19180	19180	19180	19180	0
149	20240625	174100	1323061440	19180	19180	19180	19180	0
150	20240625	174000	1323061440	19180	19180	19180	19180	0
151	20240625	173900	1323061440	19180	19180	19180	19180	0
152	20240625	173800	1323061440	19180	19180	19180	19180	1934
153	20240625	173700	1323061440	19180	19180	19180	19180	0
154	20240625	173600	1323061440	19180	19180	19180	19180	0
155	20240625	173500	1323061440	19180	19180	19180	19180	0
156	20240625	173400	1323061440	19180	19180	19180	19180	0
157	20240625	173300	1323061440	19180	19180	19180	19180	0
158	20240625	173200	1323061440	19180	19180	19180	19180	0
159	20240625	173100	1323061440	19180	19180	19180	19180	0
160	20240625	173000	1323061440	19180	19180	19180	19180	0
161	20240625	172900	1323061440	19180	19180	19180	19180	0
162	20240625	172800	1323061440	19180	19180	19180	19180	0
163	20240625	172700	1323061440	19180	19180	19180	19180	0
164	20240625	172600	1323061440	19180	19180	19180	19180	0
165	20240625	172500	1323061440	19180	19180	19180	19180	0
166	20240625	172400	1323061440	19180	19180	19180	19180	0
167	20240625	172300	1323061440	19180	19180	19180	19180	0
168	20240625	172200	1323061440	19180	19180	19180	19180	0
169	20240625	172100	1323061440	19180	19180	19180	19180	0
170	20240625	172000	1323061440	19180	19180	19180	19180	0
171	20240625	171900	1323061440	19180	19180	19180	19180	0
172	20240625	171800	1323061440	19180	19180	19180	19180	0
173	20240625	171700	1323061440	19180	19180	19180	19180	0
174	20240625	171600	1323061440	19180	19180	19180	19180	0
175	20240625	171500	1323061440	19180	19180	19180	19180	0
176	20240625	171400	1323061440	19180	19180	19180	19180	0
177	20240625	171300	1323061440	19180	19180	19180	19180	0
178	20240625	171200	1323061440	19180	19180	19180	19180	0
179	20240625	171100	1323061440	19180	19180	19180	19180	0
180	20240625	171000	1323061440	19180	19180	19180	19180	0
181	20240625	170900	1323061440	19180	19180	19180	19180	0
182	20240625	170800	1323061440	19180	19180	19180	19180	1934
183	20240625	170700	1323061440	19180	19180	19180	19180	0
184	20240625	170600	1323061440	19180	19180	19180	19180	0
185	20240625	170500	1323061440	19180	19180	19180	19180	0
186	20240625	170400	1323061440	19180	19180	19180	19180	0
187	20240625	170300	1323061440	19180	19180	19180	19180	0
188	20240625	170200	1323061440	19180	19180	19180	19180	0
189	20240625	170100	1323061440	19180	19180	19180	19180	0
190	20240625	170000	1323061440	19180	19180	19180	19180	0
191	20240625	165900	1323061440	19180	19180	19180	19180	0
192	20240625	165800	1323061440	19180	19180	19180	19180	0
193	20240625	165700	1323061440	19180	19180	19180	19180	0
194	20240625	165600	1323061440	19180	19180	19180	19180	0
195	20240625	165500	1323061440	19180	19180	19180	19180	0
196	20240625	165400	1323061440	19180	19180	19180	19180	0
197	20240625	165300	1323061440	19180	19180	19180	19180	0
198	20240625	165200	1323061440	19180	19180	19180	19180	0
199	20240625	165100	1323061440	19180	19180	19180	19180	0
200	20240625	165000	1323061440	19180	19180	19180	19180	0
201	20240625	164900	1323061440	19180	19180	19180	19180	0
202	20240625	164800	1323061440	19180	19180	19180	19180	0
203	20240625	164700	1323061440	19180	19180	19180	19180	0
204	20240625	164600	1323061440	19180	19180	19180	19180	0
205	20240625	164500	1323061440	19180	19180	19180	19180	0
206	20240625	164400	1323061440	19180	19180	19180	19180	0
207	20240625	164300	1323061440	19180	19180	19180	19180	0
208	20240625	164200	1323061440	19180	19180	19180	19180	0
209	20240625	164100	1323061440	19180	19180	19180	19180	0
210	20240625	164000	1323061440	19180	19180	19180	19180	0
211	20240625	163900	1323061440	19180	19180	19180	19180	0
212	20240625	163800	1323061440	19180	19180	19180	19180	1934
213	20240625	163700	1323061440	19180	19180	19180	19180	0
214	20240625	163600	1323061440	19180	19180	19180	19180	0
215	20240625	163500	1323061440	19180	19180	19180	19180	0
216	20240625	163400	1323061440	19180	19180	19180	19180	0
217	20240625	163300	1323061440	19180	19180	19180	19180	0
218	20240625	163200	1323061440	19180	19180	19180	19180	0
219	20240625	163100	1323061440	19180	19180	19180	19180	0
220	20240625	163000	1323061440	19180	19180	19180	19180	0
221	20240625	162900	1323061440	19180	19180	19180	19180	0
222	20240625	162800	1323061440	19180	19180	19180	19180	0
223	20240625	162700	1323061440	19180	19180	19180	19180	0
224	20240625	162600	1323061440	19180	19180	19180	19180	0
225	20240625	162500	1323061440	19180	19180	19180	19180	0
226	20240625	162400	1323061440	19180	19180	19180	19180	0
227	20240625	162300	1323061440	19180	19180	19180	19180	0
228	20240625	162200	1323061440	19180	19180	19180	19180	0
229	20240625	162100	1323061440	19180	19180	19180	19180	0
230	20240625	162000	1323061440	19180	19180	19180	19180	0
231	20240625	161900	1323061440	19180	19180	19180	19180	0
232	20240625	161800	1323061440	19180	19180	19180	19180	0
233	20240625	161700	1323061440	19180	19180	19180	19180	0
234	20240625	161600	1323061440	19180	19180	19180	19180	0
235	20240625	161500	1323061440	19180	19180	19180	19180	0
236	20240625	161400	1323061440	19180	19180	19180	19180	0
237	20240625	161300	1323061440	19180	19180	19180	19180	0
238	20240625	161200	1323061440	19180	19180	19180	19180	0
239	20240625	161100	1323061440	19180	19180	19180	19180	0
240	20240625	161000	1323061440	19180	19180	19180	19180	0
241	20240625	160900	1323061440	19180	19180	19180	19180	0
242	20240625	160800	1323061440	19180	19180	19180	19180	1934
243	20240625	160700	1323061440	19180	19180	19180	19180	0
244	20240625	160600	1323061440	19180	19180	19180	19180	0
245	20240625	160500	1323061440	19180	19180	19180	19180	0
246	20240625	160400	1323061440	19180	19180	19180	19180	0
247	20240625	160300	1323061440	19180	19180	19180	19180	0
248	20240625	160200	1323061440	19180	19180	19180	19180	0
249	20240625	160100	1323061440	19180	19180	19180	19180	0
250	20240625	160000	1323061440	19180	19180	19180	19180	0
251	20240625	155900	1323061440	19180	19180	19180	19180	0
252	20240625	155800	1323061440	19180	19180	19180	19180	0
253	20240625	155700	1323061440	19180	19180	19180	19180	0
254	20240625	155600	1323061440	19180	19180	19180	19180	0
255	20240625	155500	1323061440	19180	19180	19180	19180	0
256	20240625	155400	1323061440	19180	19180	19180	19180	0
257	20240625	155300	1323061440	19180	19180	19180	19180	0
258	20240625	155200	1323061440	19180	19180	19180	19180	0
259	20240625	155100	1323061440	19180	19180	19180	19180	0
260	20240625	155000	1323061440	19180	19180	19180	19180	0
261	20240625	154900	1323061440	19180	19180	19180	19180	0
262	20240625	154800	1323061440	19180	19180	19180	19180	0
263	20240625	154700	1323061440	19180	19180	19180	19180	0
264	20240625	154600	1323061440	19180	19180	19180	19180	0
265	20240625	154500	1323061440	19180	19180	19180	19180	0
266	20240625	154400	1323061440	19180	19180	19180	19180	0
267	20240625	154300	1323061440	19180	19180	19180	19180	0
268	20240625	154200	1323061440	19180	19180	19180	19180	0
269	20240625	154100	1323061440	19180	19180	19180	19180	0
270	20240625	154000	1323061440	19180	19180	19180	19180	0
271	20240625	153900	1323061440	19180	19180	19180	19180	0
272	20240625	153800	1323061440	19180	19180	19180	19180	1934
273	20240625	153700	1323061440	19180	19180	19180	19180	0
274	20240625	153600	1323061440	19180	19180	19180	19180	0
275	20240625	153500	1323061440	19180	19180	19180	19180	0
276	20240625	153400	1323061440	19180	19180	19180	19180	0
277	20240625	153300	1323061440	19180	19180	19180	19180	0
278	20240625	153200	1323061440	19180	19180	19180	19180	0
279	20240625	153100	1323061440	19180	19180	19180	19180	0
280	20240625	153000	1323061440	19180	19180	19180	19180	1934
281	20240625	152900	1285967320	19200	19200	19200	19200	0
282	20240625	152800	1285967320	19200	19200	19200	19200	0
283	20240625	152700	1285967320	19200	19200	19200	19200	0
284	20240625	152600	1285967320	19200	19200	19200	19200	0
285	20240625	152500	1285967320	19200	19200	19200	19200	0
286	20240625	152400	1285967320	19200	19200	19200	19200	0
287	20240625	152300	1285967320	19200	19200	19200	19200	0
288	20240625	152200	1285967320	19200	19200	19200	19200	0
289	20240625	152100	1285967320	19200	19200	19200	19200	0
290	20240625	152000	1285967320	19200	19200	19200	19200	0
291	20240625	151900	1285967320	19200	19200	19200	19200	10
292	20240625	151800	1285775320	19210	19190	19210	19160	173
293	20240625	151700	1282452160	19190	19190	19190	19160	133
294	20240625	151600	1279901490	19190	19200	19200	19190	103
295	20240625	151500	1277923930	19210	19210	19210	19210	1
296	20240625	151400	1277904720	19210	19210	19210	19210	0
297	20240625	151300	1277904720	19210	19210	19210	19210	16
298	20240625	151200	1277597360	19210	19210	19210	19210	0
299	20240625	151100	1277597360	19210	19240	19240	19210	5
300	20240625	151000	1277501280	19210	19210	19210	19210	0
301	20240625	150900	1277501280	19210	19240	19250	19210	42
302	20240625	150800	1276694370	19250	19220	19250	19220	50
303	20240625	150700	1275732500	19220	19220	19220	19220	0
304	20240625	150600	1275732500	19220	19220	19220	19220	0
305	20240625	150500	1275732500	19220	19220	19220	19220	49
306	20240625	150400	1274790720	19230	19230	19230	19230	52
307	20240625	150300	1273790760	19240	19280	19280	19240	190
308	20240625	150200	1270131040	19300	19300	19300	19300	0
309	20240625	150100	1270131040	19300	19280	19300	19280	834
310	20240625	150000	1254038790	19280	19250	19290	19200	252
311	20240625	145900	1249182760	19250	19190	19260	19190	1022
312	20240625	145800	1229541660	19150	19150	19150	19150	15
313	20240625	145700	1229254410	19150	19180	19180	19150	804
314	20240625	145600	1213838990	19170	19170	19170	19170	253
315	20240625	145500	1208988980	19180	19190	19190	19180	514
316	20240625	145400	1199130200	19190	19190	19190	19190	3
317	20240625	145300	1199072630	19180	19210	19210	19180	71
318	20240625	145200	1197710520	19180	19180	19180	19180	4
319	20240625	145100	1197633800	19180	19180	19180	19180	21
320	20240625	145000	1197231020	19220	19210	19220	19210	11
321	20240625	144900	1197019700	19180	19190	19190	19180	339
322	20240625	144800	1190514320	19190	19220	19220	19190	197
323	20240625	144700	1186732460	19210	19220	19220	19210	49
324	20240625	144600	1185790770	19220	19210	19220	19210	69
325	20240625	144500	1184465030	19210	19200	19210	19200	11
326	20240625	144400	1184253780	19190	19200	19220	19190	14
327	20240625	144300	1183984880	19190	19190	19190	19190	8
328	20240625	144200	1183831360	19220	19220	19220	19220	70
329	20240625	144100	1182485960	19220	19190	19230	19190	201
330	20240625	144000	1178625510	19180	19180	19190	19180	9
331	20240625	143900	1178452880	19180	19180	19180	19180	3
332	20240625	143800	1178395340	19180	19130	19190	19120	861
333	20240625	143700	1161899290	19120	19100	19130	19100	159
334	20240625	143600	1158859310	19100	19100	19100	19100	3
335	20240625	143500	1158802010	19100	19100	19140	19100	24
336	20240625	143400	1158343240	19090	19090	19090	19090	3
337	20240625	143300	1158285970	19090	19090	19090	19090	19
338	20240625	143200	1157923260	19140	19100	19140	19100	312
339	20240625	143100	1151963700	19100	19110	19110	19100	185
340	20240625	143000	1148428390	19120	19110	19120	19110	8
341	20240625	142900	1148275460	19120	19110	19120	19110	44
342	20240625	142800	1147434210	19130	19130	19130	19130	47
343	20240625	142700	1146535100	19130	19140	19140	19130	56
344	20240625	142600	1145463650	19140	19170	19170	19140	8
345	20240625	142500	1145310380	19170	19170	19170	19170	233
346	20240625	142400	1140843770	19170	19170	19170	19170	21
347	20240625	142300	1140441200	19170	19170	19170	19170	45
348	20240625	142200	1139578550	19130	19130	19130	19130	9
349	20240625	142100	1139406380	19180	19150	19180	19130	605
350	20240625	142000	1127814600	19140	19110	19140	19110	162
351	20240625	141900	1124714710	19110	19120	19120	19110	33
352	20240625	141800	1124083900	19120	19120	19120	19120	11
353	20240625	141700	1123873580	19120	19120	19120	19120	12
354	20240625	141600	1123644140	19120	19120	19120	19120	82
355	20240625	141500	1122076300	19110	19110	19110	19110	22
356	20240625	141400	1121655880	19130	19130	19130	19130	1
357	20240625	141300	1121636750	19130	19140	19140	19130	37
358	20240625	141200	1120928660	19140	19160	19160	19140	146
359	20240625	141100	1118133000	19160	19060	19170	19060	1322
360	20240625	141000	1092860320	19060	19070	19070	19060	53
361	20240625	140900	1091849780	19050	19050	19050	19050	103
362	20240625	140800	1089887630	19050	19070	19080	19050	157
363	20240625	140700	1086892640	19070	19060	19070	19050	212
364	20240625	140600	1082850900	19050	19050	19050	19050	160
365	20240625	140500	1079802900	19050	19050	19050	19050	10
366	20240625	140400	1079612400	19050	19050	19050	19050	301
367	20240625	140300	1073878350	19050	19050	19050	19050	48
368	20240625	140200	1072963950	19050	19050	19050	19050	318
369	20240625	140100	1066906050	19050	19050	19050	19050	59
370	20240625	140000	1065782100	19050	19050	19050	19050	32
371	20240625	135900	1065172500	19060	19060	19060	19050	241
372	20240625	135800	1060579800	19050	19050	19050	19050	92
373	20240625	135700	1058827200	19050	19050	19050	19050	37
374	20240625	135600	1058122350	19050	19050	19050	19050	15
375	20240625	135500	1057836600	19050	19060	19060	19050	596
376	20240625	135400	1046482100	19060	19080	19080	19060	23
377	20240625	135300	1046043680	19060	19070	19070	19050	77
378	20240625	135200	1044576270	19050	19050	19050	19050	13
379	20240625	135100	1044328620	19050	19070	19070	19050	726
380	20240625	135000	1030491760	19070	19070	19070	19070	164
381	20240625	134900	1027364280	19070	19070	19070	19070	26
382	20240625	134800	1026868460	19070	19080	19080	19070	55
383	20240625	134700	1025819120	19080	19080	19080	19080	15
384	20240625	134600	1025532920	19080	19090	19090	19070	67
385	20240625	134500	1024254580	19080	19080	19080	19080	25
386	20240625	134400	1023777580	19090	19080	19090	19080	60
387	20240625	134300	1022632580	19080	19080	19080	19080	51
388	20240625	134200	1021659500	19080	19080	19080	19080	73
389	20240625	134100	1020266660	19080	19080	19080	19080	37
390	20240625	134000	1019560700	19090	19080	19090	19080	15
391	20240625	133900	1019274380	19080	19080	19080	19080	97
392	20240625	133800	1017423620	19080	19080	19080	19080	26
393	20240625	133700	1016927540	19080	19080	19080	19080	62
394	20240625	133600	1015744580	19080	19080	19080	19080	9
395	20240625	133500	1015572860	19080	19080	19080	19080	60
396	20240625	133400	1014428060	19080	19080	19080	19080	42
397	20240625	133300	1013626700	19080	19080	19090	19080	173
398	20240625	133200	1010324430	19080	19090	19090	19080	145
399	20240625	133100	1007556480	19060	19070	19080	19060	496
400	20240625	133000	998093750	19060	19060	19060	19060	40
401	20240625	132900	997331350	19060	19080	19080	19060	70
402	20240625	132800	995996350	19060	19080	19080	19060	4
403	20240625	132700	995920090	19060	19060	19080	19060	27
404	20240625	132600	995405450	19080	19060	19080	19060	56
405	20240625	132500	994337410	19060	19070	19090	19060	557
406	20240625	132400	983709980	19060	19060	19060	19060	43
407	20240625	132300	982890400	19060	19060	19060	19060	22
408	20240625	132200	982471080	19060	19060	19070	19060	107
409	20240625	132100	980431280	19090	19090	19110	19090	286
410	20240625	132000	974969920	19090	19060	19090	19060	251
411	20240625	131900	970179640	19060	19060	19060	19060	211
412	20240625	131800	966157980	19060	19070	19070	19060	58
413	20240625	131700	965052160	19070	19060	19070	19060	58
414	20240625	131600	963946320	19060	19060	19060	19060	28
415	20240625	131500	963412640	19070	19070	19070	19070	40
416	20240625	131400	962649840	19060	19070	19070	19060	37
417	20240625	131300	961944490	19060	19060	19060	19060	62
418	20240625	131200	960762770	19060	19060	19060	19060	24
419	20240625	131100	960305330	19060	19060	19060	19050	57
420	20240625	131000	959219100	19060	19050	19060	19050	373
421	20240625	130900	952113330	19050	19050	19060	19050	63
422	20240625	130800	950912790	19060	19050	19060	19050	4
423	20240625	130700	950836580	19050	19060	19060	19050	73
424	20240625	130600	949445520	19060	19050	19060	19050	68
425	20240625	130500	948149650	19050	19050	19050	19050	66
426	20240625	130400	946892350	19050	19050	19050	19050	10
427	20240625	130300	946701850	19050	19050	19050	19050	36
428	20240625	130200	946016050	19050	19050	19050	19050	56
429	20240625	130100	944949250	19050	19050	19050	19050	21
430	20240625	130000	944549200	19070	19070	19070	19070	16
431	20240625	125900	944244080	19070	19050	19070	19050	31
432	20240625	125800	943652970	19050	19050	19060	19050	80
433	20240625	125700	942128570	19050	19050	19050	19050	23
434	20240625	125600	941690420	19050	19060	19060	19050	73
435	20240625	125500	940299070	19050	19060	19060	19050	36
436	20240625	125400	939613080	19070	19060	19070	19060	96
437	20240625	125300	937783300	19070	19070	19070	19070	12
438	20240625	125200	937554460	19070	19070	19070	19070	43
439	20240625	125100	936734450	19070	19070	19070	19070	24
440	20240625	125000	936276770	19060	19060	19060	19060	439
441	20240625	124900	927909430	19060	19060	19060	19060	71
442	20240625	124800	926556170	19060	19060	19060	19060	0
443	20240625	124700	926556170	19060	19060	19060	19060	58
444	20240625	124600	925450690	19060	19060	19060	19060	21
445	20240625	124500	925050430	19060	19060	19060	19050	81
446	20240625	124400	923507320	19060	19060	19060	19060	327
447	20240625	124300	917274700	19060	19060	19060	19060	66
448	20240625	124200	916016740	19060	19060	19060	19060	24
449	20240625	124100	915559300	19060	19050	19060	19050	3174
450	20240625	124000	855094180	19050	19060	19060	19050	60
451	20240625	123900	853950620	19060	19060	19060	19060	16
452	20240625	123800	853645660	19060	19060	19060	19060	108
453	20240625	123700	851587180	19060	19060	19060	19060	25
454	20240625	123600	851110680	19070	19060	19070	19060	56
455	20240625	123500	850042940	19060	19070	19070	19060	24
456	20240625	123400	849585440	19050	19050	19070	19050	110
457	20240625	123300	847489160	19070	19050	19070	19050	33
458	20240625	123200	846860330	19050	19050	19050	19050	69
459	20240625	123100	845545880	19050	19050	19050	19050	148
460	20240625	123000	842726480	19050	19060	19060	19050	55
461	20240625	122900	841678420	19060	19060	19060	19060	45
462	20240625	122800	840820720	19060	19050	19060	19050	339
463	20240625	122700	834362540	19050	19060	19060	19050	25
464	20240625	122600	833886090	19060	19060	19060	19060	20
465	20240625	122500	833504890	19060	19060	19060	19060	47
466	20240625	122400	832609070	19060	19060	19060	19060	21
467	20240625	122300	832208810	19060	19060	19060	19060	78
468	20240625	122200	830722130	19050	19050	19050	19050	21
469	20240625	122100	830322080	19070	19070	19070	19050	44
470	20240625	122000	829483040	19070	19050	19070	19050	34
471	20240625	121900	828834790	19050	19060	19060	19050	62
472	20240625	121800	827653270	19060	19070	19070	19060	138
473	20240625	121700	825022950	19070	19060	19070	19060	42
474	20240625	121600	824222360	19060	19060	19060	19060	18
475	20240625	121500	823879280	19060	19060	19070	19060	369
476	20240625	121400	816843150	19050	19050	19050	19050	92
477	20240625	121300	815090550	19060	19060	19060	19060	7
478	20240625	121200	814957130	19060	19060	19060	19060	151
479	20240625	121100	812079070	19060	19060	19060	19060	20
480	20240625	121000	811697870	19060	19050	19060	19050	117
481	20240625	120900	809468580	19050	19050	19060	19050	87
482	20240625	120800	807811200	19050	19050	19050	19050	60
483	20240625	120700	806668200	19050	19060	19060	19050	28
484	20240625	120600	806134750	19050	19050	19050	19050	58
485	20240625	120500	805029850	19050	19050	19050	19050	27
486	20240625	120400	804515500	19050	19050	19050	19050	60
487	20240625	120300	803372500	19060	19050	19060	19050	25
488	20240625	120200	802896240	19050	19050	19050	19050	18
489	20240625	120100	802553340	19060	19060	19060	19060	24
490	20240625	120000	802095900	19060	19060	19060	19060	130
491	20240625	115900	799618100	19060	19060	19060	19060	65
492	20240625	115800	798379200	19060	19060	19060	19060	27
493	20240625	115700	797864580	19060	19050	19060	19050	101
494	20240625	115600	795939970	19050	19050	19050	19050	45
495	20240625	115500	795082720	19050	19050	19050	19050	67
496	20240625	115400	793806370	19050	19050	19050	19050	16
497	20240625	115300	793501570	19050	19050	19050	19050	103
498	20240625	115200	791539420	19050	19050	19050	19050	20
499	20240625	115100	791158420	19050	19050	19050	19050	81
500	20240625	115000	789615370	19060	19050	19060	19050	99
501	20240625	114900	787728620	19050	19050	19050	19050	9
502	20240625	114800	787557170	19040	19040	19040	19040	65
503	20240625	114700	786319570	19040	19040	19040	19040	33
504	20240625	114600	785691250	19050	19050	19050	19040	153
505	20240625	114500	782777030	19050	19050	19050	19050	77
506	20240625	114400	781310180	19040	19050	19050	19040	54
507	20240625	114300	780281520	19040	19040	19050	19040	266
508	20240625	114200	775216380	19040	19050	19060	19040	188
509	20240625	114100	771635200	19050	19050	19050	19040	57
510	20240625	114000	770549610	19040	19050	19050	19040	344
511	20240625	113900	763999130	19040	19040	19040	19040	28
512	20240625	113800	763466010	19040	19040	19040	19040	237
513	20240625	113700	758953530	19040	19040	19040	19040	48
514	20240625	113600	758039610	19040	19050	19050	19040	154
515	20240625	113500	755107400	19040	19040	19060	19040	591
516	20240625	113400	743854740	19040	19040	19040	19030	63
517	20240625	113300	742655430	19040	19030	19040	19030	59
518	20240625	113200	741532250	19030	19040	19040	19030	75
519	20240625	113100	740104460	19040	19040	19040	19040	271
520	20240625	113000	734944620	19050	19060	19060	19050	1982
521	20240625	112900	697185600	19070	19060	19070	19060	375
522	20240625	112800	690038090	19060	19060	19060	19060	23
523	20240625	112700	689599710	19070	19060	19070	19060	98
524	20240625	112600	687731810	19060	19100	19100	19060	827
525	20240625	112500	671961160	19100	19080	19100	19080	49
526	20240625	112400	671025560	19070	19090	19100	19070	387
527	20240625	112300	663641170	19090	19090	19090	19090	18
528	20240625	112200	663297550	19100	19090	19100	19090	43
529	20240625	112100	662476660	19090	19100	19100	19090	95
530	20240625	112000	660662470	19090	19090	19100	19090	201
531	20240625	111900	656825370	19090	19100	19100	19090	269
532	20240625	111800	651690150	19110	19110	19110	19100	237
533	20240625	111700	647161500	19100	19100	19100	19100	270
534	20240625	111600	642004500	19100	19110	19110	19100	65
535	20240625	111500	640762990	19100	19100	19100	19100	23
536	20240625	111400	640323690	19100	19110	19110	19100	76
537	20240625	111300	638871550	19110	19140	19140	19110	19
538	20240625	111200	638508430	19110	19110	19110	19110	23
539	20240625	111100	638068900	19110	19140	19140	19100	307
540	20240625	111000	632202260	19120	19120	19130	19120	230
541	20240625	110900	627804580	19120	19120	19120	19120	57
542	20240625	110800	626714740	19120	19120	19120	19120	156
543	20240625	110700	623732020	19120	19130	19130	19120	138
544	20240625	110600	621093080	19130	19130	19150	19120	151
545	20240625	110500	618204460	19130	19110	19130	19110	90
546	20240625	110400	616483780	19110	19110	19110	19110	29
547	20240625	110300	615929590	19110	19110	19110	19110	43
548	20240625	110200	615107860	19110	19110	19120	19110	52
549	20240625	110100	614114060	19110	19110	19120	19110	129
550	20240625	110000	611648720	19120	19110	19120	19110	35
551	20240625	105900	610979720	19110	19110	19110	19110	3
552	20240625	105800	610922390	19110	19120	19120	19110	69
553	20240625	105700	609603690	19110	19110	19110	19110	47
554	20240625	105600	608705520	19110	19120	19120	19110	54
555	20240625	105500	607673450	19120	19120	19120	19120	0
556	20240625	105400	607673450	19120	19120	19120	19110	178
557	20240625	105300	604270450	19120	19120	19120	19100	107
558	20240625	105200	602225750	19100	19100	19100	19100	35
559	20240625	105100	601557250	19100	19100	19100	19100	0
560	20240625	105000	601557250	19100	19140	19140	19100	365
561	20240625	104900	594576210	19140	19140	19140	19140	37
562	20240625	104800	593868030	19140	19140	19140	19140	17
563	20240625	104700	593542650	19140	19140	19140	19140	39
564	20240625	104600	592796190	19140	19150	19150	19140	22
565	20240625	104500	592375100	19140	19130	19140	19080	306
566	20240625	104400	586519670	19070	19080	19080	19070	114
567	20240625	104300	584344720	19080	19080	19080	19080	300
568	20240625	104200	578620720	19080	19090	19090	19080	49
569	20240625	104100	577685500	19090	19090	19090	19090	434
570	20240625	104000	569400440	19090	19080	19090	19080	100
571	20240625	103900	567492070	19080	19090	19090	19080	44
572	20240625	103800	566652530	19080	19090	19090	19080	21
573	20240625	103700	566251800	19090	19090	19100	19090	234
574	20240625	103600	561784720	19090	19090	19090	19090	15
575	20240625	103500	561498370	19090	19090	19090	19090	15
576	20240625	103400	561212020	19100	19150	19160	19100	533
577	20240625	103300	551018940	19150	19130	19150	19130	35
578	20240625	103200	550349250	19130	19120	19130	19110	54
579	20240625	103100	549317140	19120	19100	19120	19100	64
580	20240625	103000	548094220	19110	19100	19110	19100	81
581	20240625	102900	546547070	19100	19100	19100	19100	20
582	20240625	102800	546165070	19100	19070	19100	19070	155
583	20240625	102700	543205450	19070	19070	19070	19070	545
584	20240625	102600	532812300	19070	19060	19070	19060	528
585	20240625	102500	522744080	19070	19070	19070	19070	21
586	20240625	102400	522343610	19050	19050	19050	19050	15
587	20240625	102300	522057860	19070	19050	19070	19050	1061
588	20240625	102200	501845050	19050	19050	19050	19050	31
589	20240625	102100	501254500	19080	19050	19080	19040	96
590	20240625	102000	499424720	19040	19070	19070	19040	1104
591	20240625	101900	478392830	19070	19060	19070	19050	188
592	20240625	101800	474811400	19050	19110	19110	19050	119
593	20240625	101700	472543850	19110	19040	19110	19030	140
594	20240625	101600	469875790	19030	19030	19030	19030	149
595	20240625	101500	467040320	19030	19070	19070	19030	103
596	20240625	101400	465077780	19070	19110	19110	19010	1145
597	20240625	101300	443271650	19110	19130	19130	19100	2513
598	20240625	101200	395257700	19130	19130	19140	19130	210
599	20240625	101100	391239900	19140	19150	19150	19140	1433
600	20240625	101000	363799350	19160	19170	19170	19160	523
601	20240625	100900	353778650	19170	19170	19170	19160	51
602	20240625	100800	352801460	19160	19170	19170	19160	109
603	20240625	100700	350712990	19160	19160	19160	19160	83
604	20240625	100600	349122710	19160	19170	19170	19150	31
605	20240625	100500	348528920	19170	19170	19170	19150	80
606	20240625	100400	346996200	19170	19190	19190	19160	588
607	20240625	100300	335725900	19180	19200	19200	19180	216
608	20240625	100200	331582360	19200	19200	19200	19200	4
609	20240625	100100	331505560	19200	19190	19200	19180	203
610	20240625	100000	327610270	19190	19190	19200	19180	505
611	20240625	095900	317920600	19200	19250	19250	19200	50
612	20240625	095800	316959890	19190	19190	19260	19190	41
613	20240625	095700	316172220	19260	19200	19280	19190	764
614	20240625	095600	301477280	19210	19200	19220	19200	87
615	20240625	095500	299806140	19200	19190	19200	19190	60
616	20240625	095400	298654470	19190	19190	19190	19190	21
617	20240625	095300	298251480	19180	19220	19220	19180	44
618	20240625	095200	297407240	19220	19190	19220	19190	16
619	20240625	095100	297100140	19190	19240	19240	19180	63
620	20240625	095000	295891100	19180	19190	19240	19180	42
621	20240625	094900	295085180	19190	19190	19190	19180	49
622	20240625	094800	294145250	19190	19190	19190	19190	1
623	20240625	094700	294126060	19190	19200	19200	19170	604
624	20240625	094600	282536710	19190	19200	19200	19190	93
625	20240625	094500	280751990	19200	19200	19200	19200	103
626	20240625	094400	278774390	19200	19200	19210	19200	112
627	20240625	094300	276623980	19200	19190	19200	19190	62
628	20240625	094200	275433610	19190	19210	19210	19190	537
629	20240625	094100	265122100	19210	19210	19210	19210	137
630	20240625	094000	262490330	19210	19200	19210	19200	275
631	20240625	093900	257208980	19200	19190	19200	19190	35
632	20240625	093800	256537200	19190	19210	19210	19190	57
633	20240625	093700	255443220	19210	19210	19220	19190	205
634	20240625	093600	251506780	19210	19210	19220	19210	97
635	20240625	093500	249643300	19220	19210	19220	19210	139
636	20240625	093400	246972410	19210	19210	19210	19190	274
637	20240625	093300	241710170	19210	19230	19230	19210	1261
638	20240625	093200	217472010	19240	19270	19280	19240	608
639	20240625	093100	205765430	19280	19310	19310	19280	958
640	20240625	093000	187276340	19320	19350	19350	19320	1563
641	20240625	092900	157050960	19340	19350	19350	19340	208
642	20240625	092800	153027850	19340	19340	19340	19340	0
643	20240625	092700	153027850	19340	19340	19400	19340	543
644	20240625	092600	142509250	19340	19330	19340	19330	196
645	20240625	092500	138719000	19330	19340	19340	19330	170
646	20240625	092400	135431480	19450	19400	19450	19390	533
647	20240625	092300	125081540	19410	19450	19450	19410	70
648	20240625	092200	123722610	19460	19450	19460	19450	42
649	20240625	092100	122905490	19450	19450	19450	19400	891
650	20240625	092000	105602860	19450	19460	19460	19450	101
651	20240625	091900	103637420	19460	19500	19500	19460	337
652	20240625	091800	97072730	19500	19490	19500	19490	62
653	20240625	091700	95863930	19500	19500	19500	19500	0
654	20240625	091600	95863930	19500	19500	19500	19500	18
655	20240625	091500	95512930	19500	19510	19510	19500	151
656	20240625	091400	92567410	19540	19540	19540	19540	5
657	20240625	091300	92469710	19540	19510	19540	19510	183
658	20240625	091200	88897260	19510	19340	19520	19340	688
659	20240625	091100	75503750	19410	19350	19410	19320	80
660	20240625	091000	73952080	19350	19290	19350	19290	480
661	20240625	090900	64673740	19280	19310	19310	19270	105
662	20240625	090800	62648830	19310	19310	19310	19280	534
663	20240625	090700	52348370	19330	19400	19410	19330	279
664	20240625	090600	46946880	19410	19420	19420	19410	14
665	20240625	090500	46675100	19420	19420	19420	19420	1
666	20240625	090400	46655680	19420	19420	19420	19420	317
667	20240625	090300	40499540	19420	19410	19420	19410	216
668	20240625	090200	36305970	19410	19350	19420	19280	195
669	20240625	090100	32543830	19300	19450	19510	19300	793
670	20240625	090000	17143760	19450	19370	19450	19360	885