KissMeData/060250/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	194400	1505520400	9210	9210	9210	9210	5605
3	20240710	194300	1505520400	9210	9210	9210	9210	0
4	20240710	194200	1505520400	9210	9210	9210	9210	0
5	20240710	194100	1505520400	9210	9210	9210	9210	0
6	20240710	194000	1505520400	9210	9210	9210	9210	0
7	20240710	193900	1505520400	9210	9210	9210	9210	0
8	20240710	193800	1505520400	9210	9210	9210	9210	0
9	20240710	193700	1505520400	9210	9210	9210	9210	0
10	20240710	193600	1505520400	9210	9210	9210	9210	0
11	20240710	193500	1505520400	9210	9210	9210	9210	0
12	20240710	193400	1505520400	9210	9210	9210	9210	0
13	20240710	193300	1505520400	9210	9210	9210	9210	0
14	20240710	193200	1505520400	9210	9210	9210	9210	0
15	20240710	193100	1505520400	9210	9210	9210	9210	0
16	20240710	193000	1505520400	9210	9210	9210	9210	0
17	20240710	192900	1505520400	9210	9210	9210	9210	0
18	20240710	192800	1505520400	9210	9210	9210	9210	0
19	20240710	192700	1505520400	9210	9210	9210	9210	0
20	20240710	192600	1505520400	9210	9210	9210	9210	0
21	20240710	192500	1505520400	9210	9210	9210	9210	0
22	20240710	192400	1505520400	9210	9210	9210	9210	0
23	20240710	192300	1505520400	9210	9210	9210	9210	0
24	20240710	192200	1505520400	9210	9210	9210	9210	0
25	20240710	192100	1505520400	9210	9210	9210	9210	0
26	20240710	192000	1505520400	9210	9210	9210	9210	0
27	20240710	191900	1505520400	9210	9210	9210	9210	0
28	20240710	191800	1505520400	9210	9210	9210	9210	0
29	20240710	191700	1505520400	9210	9210	9210	9210	0
30	20240710	191600	1505520400	9210	9210	9210	9210	0
31	20240710	191500	1505520400	9210	9210	9210	9210	0
32	20240710	191400	1505520400	9210	9210	9210	9210	5605
33	20240710	191300	1505520400	9210	9210	9210	9210	0
34	20240710	191200	1505520400	9210	9210	9210	9210	0
35	20240710	191100	1505520400	9210	9210	9210	9210	0
36	20240710	191000	1505520400	9210	9210	9210	9210	0
37	20240710	190900	1505520400	9210	9210	9210	9210	0
38	20240710	190800	1505520400	9210	9210	9210	9210	0
39	20240710	190700	1505520400	9210	9210	9210	9210	0
40	20240710	190600	1505520400	9210	9210	9210	9210	0
41	20240710	190500	1505520400	9210	9210	9210	9210	0
42	20240710	190400	1505520400	9210	9210	9210	9210	0
43	20240710	190300	1505520400	9210	9210	9210	9210	0
44	20240710	190200	1505520400	9210	9210	9210	9210	0
45	20240710	190100	1505520400	9210	9210	9210	9210	0
46	20240710	190000	1505520400	9210	9210	9210	9210	0
47	20240710	185900	1505520400	9210	9210	9210	9210	0
48	20240710	185800	1505520400	9210	9210	9210	9210	0
49	20240710	185700	1505520400	9210	9210	9210	9210	0
50	20240710	185600	1505520400	9210	9210	9210	9210	0
51	20240710	185500	1505520400	9210	9210	9210	9210	0
52	20240710	185400	1505520400	9210	9210	9210	9210	0
53	20240710	185300	1505520400	9210	9210	9210	9210	0
54	20240710	185200	1505520400	9210	9210	9210	9210	0
55	20240710	185100	1505520400	9210	9210	9210	9210	0
56	20240710	185000	1505520400	9210	9210	9210	9210	0
57	20240710	184900	1505520400	9210	9210	9210	9210	0
58	20240710	184800	1505520400	9210	9210	9210	9210	0
59	20240710	184700	1505520400	9210	9210	9210	9210	0
60	20240710	184600	1505520400	9210	9210	9210	9210	0
61	20240710	184500	1505520400	9210	9210	9210	9210	0
62	20240710	184400	1505520400	9210	9210	9210	9210	5605
63	20240710	184300	1505520400	9210	9210	9210	9210	0
64	20240710	184200	1505520400	9210	9210	9210	9210	0
65	20240710	184100	1505520400	9210	9210	9210	9210	0
66	20240710	184000	1505520400	9210	9210	9210	9210	0
67	20240710	183900	1505520400	9210	9210	9210	9210	0
68	20240710	183800	1505520400	9210	9210	9210	9210	0
69	20240710	183700	1505520400	9210	9210	9210	9210	0
70	20240710	183600	1505520400	9210	9210	9210	9210	0
71	20240710	183500	1505520400	9210	9210	9210	9210	0
72	20240710	183400	1505520400	9210	9210	9210	9210	0
73	20240710	183300	1505520400	9210	9210	9210	9210	0
74	20240710	183200	1505520400	9210	9210	9210	9210	0
75	20240710	183100	1505520400	9210	9210	9210	9210	0
76	20240710	183000	1505520400	9210	9210	9210	9210	0
77	20240710	182900	1505520400	9210	9210	9210	9210	0
78	20240710	182800	1505520400	9210	9210	9210	9210	0
79	20240710	182700	1505520400	9210	9210	9210	9210	0
80	20240710	182600	1505520400	9210	9210	9210	9210	0
81	20240710	182500	1505520400	9210	9210	9210	9210	0
82	20240710	182400	1505520400	9210	9210	9210	9210	0
83	20240710	182300	1505520400	9210	9210	9210	9210	0
84	20240710	182200	1505520400	9210	9210	9210	9210	0
85	20240710	182100	1505520400	9210	9210	9210	9210	0
86	20240710	182000	1505520400	9210	9210	9210	9210	0
87	20240710	181900	1505520400	9210	9210	9210	9210	0
88	20240710	181800	1505520400	9210	9210	9210	9210	0
89	20240710	181700	1505520400	9210	9210	9210	9210	0
90	20240710	181600	1505520400	9210	9210	9210	9210	0
91	20240710	181500	1505520400	9210	9210	9210	9210	0
92	20240710	181400	1505520400	9210	9210	9210	9210	5605
93	20240710	181300	1505520400	9210	9210	9210	9210	0
94	20240710	181200	1505520400	9210	9210	9210	9210	0
95	20240710	181100	1505520400	9210	9210	9210	9210	0
96	20240710	181000	1505520400	9210	9210	9210	9210	0
97	20240710	180900	1505520400	9210	9210	9210	9210	0
98	20240710	180800	1505520400	9210	9210	9210	9210	0
99	20240710	180700	1505520400	9210	9210	9210	9210	0
100	20240710	180600	1505520400	9210	9210	9210	9210	0
101	20240710	180500	1505520400	9210	9210	9210	9210	0
102	20240710	180400	1505520400	9210	9210	9210	9210	0
103	20240710	180300	1505520400	9210	9210	9210	9210	0
104	20240710	180200	1505520400	9210	9210	9210	9210	0
105	20240710	180100	1505520400	9210	9210	9210	9210	0
106	20240710	180000	1505520400	9210	9210	9210	9210	0
107	20240710	175900	1505520400	9210	9210	9210	9210	0
108	20240710	175800	1505520400	9210	9210	9210	9210	0
109	20240710	175700	1505520400	9210	9210	9210	9210	0
110	20240710	175600	1505520400	9210	9210	9210	9210	0
111	20240710	175500	1505520400	9210	9210	9210	9210	0
112	20240710	175400	1505520400	9210	9210	9210	9210	0
113	20240710	175300	1505520400	9210	9210	9210	9210	0
114	20240710	175200	1505520400	9210	9210	9210	9210	0
115	20240710	175100	1505520400	9210	9210	9210	9210	0
116	20240710	175000	1505520400	9210	9210	9210	9210	0
117	20240710	174900	1505520400	9210	9210	9210	9210	0
118	20240710	174800	1505520400	9210	9210	9210	9210	0
119	20240710	174700	1505520400	9210	9210	9210	9210	0
120	20240710	174600	1505520400	9210	9210	9210	9210	0
121	20240710	174500	1505520400	9210	9210	9210	9210	0
122	20240710	174400	1505520400	9210	9210	9210	9210	5605
123	20240710	174300	1505520400	9210	9210	9210	9210	0
124	20240710	174200	1505520400	9210	9210	9210	9210	0
125	20240710	174100	1505520400	9210	9210	9210	9210	0
126	20240710	174000	1505520400	9210	9210	9210	9210	0
127	20240710	173900	1505520400	9210	9210	9210	9210	0
128	20240710	173800	1505520400	9210	9210	9210	9210	0
129	20240710	173700	1505520400	9210	9210	9210	9210	0
130	20240710	173600	1505520400	9210	9210	9210	9210	0
131	20240710	173500	1505520400	9210	9210	9210	9210	0
132	20240710	173400	1505520400	9210	9210	9210	9210	0
133	20240710	173300	1505520400	9210	9210	9210	9210	0
134	20240710	173200	1505520400	9210	9210	9210	9210	0
135	20240710	173100	1505520400	9210	9210	9210	9210	0
136	20240710	173000	1505520400	9210	9210	9210	9210	0
137	20240710	172900	1505520400	9210	9210	9210	9210	0
138	20240710	172800	1505520400	9210	9210	9210	9210	0
139	20240710	172700	1505520400	9210	9210	9210	9210	0
140	20240710	172600	1505520400	9210	9210	9210	9210	0
141	20240710	172500	1505520400	9210	9210	9210	9210	0
142	20240710	172400	1505520400	9210	9210	9210	9210	0
143	20240710	172300	1505520400	9210	9210	9210	9210	0
144	20240710	172200	1505520400	9210	9210	9210	9210	0
145	20240710	172100	1505520400	9210	9210	9210	9210	0
146	20240710	172000	1505520400	9210	9210	9210	9210	0
147	20240710	171900	1505520400	9210	9210	9210	9210	0
148	20240710	171800	1505520400	9210	9210	9210	9210	0
149	20240710	171700	1505520400	9210	9210	9210	9210	0
150	20240710	171600	1505520400	9210	9210	9210	9210	0
151	20240710	171500	1505520400	9210	9210	9210	9210	0
152	20240710	171400	1505520400	9210	9210	9210	9210	5605
153	20240710	171300	1505520400	9210	9210	9210	9210	0
154	20240710	171200	1505520400	9210	9210	9210	9210	0
155	20240710	171100	1505520400	9210	9210	9210	9210	0
156	20240710	171000	1505520400	9210	9210	9210	9210	0
157	20240710	170900	1505520400	9210	9210	9210	9210	0
158	20240710	170800	1505520400	9210	9210	9210	9210	0
159	20240710	170700	1505520400	9210	9210	9210	9210	0
160	20240710	170600	1505520400	9210	9210	9210	9210	0
161	20240710	170500	1505520400	9210	9210	9210	9210	0
162	20240710	170400	1505520400	9210	9210	9210	9210	0
163	20240710	170300	1505520400	9210	9210	9210	9210	0
164	20240710	170200	1505520400	9210	9210	9210	9210	0
165	20240710	170100	1505520400	9210	9210	9210	9210	0
166	20240710	170000	1505520400	9210	9210	9210	9210	0
167	20240710	165900	1505520400	9210	9210	9210	9210	0
168	20240710	165800	1505520400	9210	9210	9210	9210	0
169	20240710	165700	1505520400	9210	9210	9210	9210	0
170	20240710	165600	1505520400	9210	9210	9210	9210	0
171	20240710	165500	1505520400	9210	9210	9210	9210	0
172	20240710	165400	1505520400	9210	9210	9210	9210	0
173	20240710	165300	1505520400	9210	9210	9210	9210	0
174	20240710	165200	1505520400	9210	9210	9210	9210	0
175	20240710	165100	1505520400	9210	9210	9210	9210	0
176	20240710	165000	1505520400	9210	9210	9210	9210	0
177	20240710	164900	1505520400	9210	9210	9210	9210	0
178	20240710	164800	1505520400	9210	9210	9210	9210	0
179	20240710	164700	1505520400	9210	9210	9210	9210	0
180	20240710	164600	1505520400	9210	9210	9210	9210	0
181	20240710	164500	1505520400	9210	9210	9210	9210	0
182	20240710	164400	1505520400	9210	9210	9210	9210	5605
183	20240710	164300	1505520400	9210	9210	9210	9210	0
184	20240710	164200	1505520400	9210	9210	9210	9210	0
185	20240710	164100	1505520400	9210	9210	9210	9210	0
186	20240710	164000	1505520400	9210	9210	9210	9210	0
187	20240710	163900	1505520400	9210	9210	9210	9210	0
188	20240710	163800	1505520400	9210	9210	9210	9210	0
189	20240710	163700	1505520400	9210	9210	9210	9210	0
190	20240710	163600	1505520400	9210	9210	9210	9210	0
191	20240710	163500	1505520400	9210	9210	9210	9210	0
192	20240710	163400	1505520400	9210	9210	9210	9210	0
193	20240710	163300	1505520400	9210	9210	9210	9210	0
194	20240710	163200	1505520400	9210	9210	9210	9210	0
195	20240710	163100	1505520400	9210	9210	9210	9210	0
196	20240710	163000	1505520400	9210	9210	9210	9210	0
197	20240710	162900	1505520400	9210	9210	9210	9210	0
198	20240710	162800	1505520400	9210	9210	9210	9210	0
199	20240710	162700	1505520400	9210	9210	9210	9210	0
200	20240710	162600	1505520400	9210	9210	9210	9210	0
201	20240710	162500	1505520400	9210	9210	9210	9210	0
202	20240710	162400	1505520400	9210	9210	9210	9210	0
203	20240710	162300	1505520400	9210	9210	9210	9210	0
204	20240710	162200	1505520400	9210	9210	9210	9210	0
205	20240710	162100	1505520400	9210	9210	9210	9210	0
206	20240710	162000	1505520400	9210	9210	9210	9210	0
207	20240710	161900	1505520400	9210	9210	9210	9210	0
208	20240710	161800	1505520400	9210	9210	9210	9210	0
209	20240710	161700	1505520400	9210	9210	9210	9210	0
210	20240710	161600	1505520400	9210	9210	9210	9210	0
211	20240710	161500	1505520400	9210	9210	9210	9210	0
212	20240710	161400	1505520400	9210	9210	9210	9210	5605
213	20240710	161300	1505520400	9210	9210	9210	9210	0
214	20240710	161200	1505520400	9210	9210	9210	9210	0
215	20240710	161100	1505520400	9210	9210	9210	9210	0
216	20240710	161000	1505520400	9210	9210	9210	9210	0
217	20240710	160900	1505520400	9210	9210	9210	9210	0
218	20240710	160800	1505520400	9210	9210	9210	9210	0
219	20240710	160700	1505520400	9210	9210	9210	9210	0
220	20240710	160600	1505520400	9210	9210	9210	9210	0
221	20240710	160500	1505520400	9210	9210	9210	9210	0
222	20240710	160400	1505520400	9210	9210	9210	9210	0
223	20240710	160300	1505520400	9210	9210	9210	9210	0
224	20240710	160200	1505520400	9210	9210	9210	9210	0
225	20240710	160100	1505520400	9210	9210	9210	9210	0
226	20240710	160000	1505520400	9210	9210	9210	9210	0
227	20240710	155900	1505520400	9210	9210	9210	9210	0
228	20240710	155800	1505520400	9210	9210	9210	9210	0
229	20240710	155700	1505520400	9210	9210	9210	9210	0
230	20240710	155600	1505520400	9210	9210	9210	9210	0
231	20240710	155500	1505520400	9210	9210	9210	9210	0
232	20240710	155400	1505520400	9210	9210	9210	9210	0
233	20240710	155300	1505520400	9210	9210	9210	9210	0
234	20240710	155200	1505520400	9210	9210	9210	9210	0
235	20240710	155100	1505520400	9210	9210	9210	9210	0
236	20240710	155000	1505520400	9210	9210	9210	9210	0
237	20240710	154900	1505520400	9210	9210	9210	9210	0
238	20240710	154800	1505520400	9210	9210	9210	9210	0
239	20240710	154700	1505520400	9210	9210	9210	9210	0
240	20240710	154600	1505520400	9210	9210	9210	9210	0
241	20240710	154500	1505520400	9210	9210	9210	9210	0
242	20240710	154400	1505520400	9210	9210	9210	9210	5605
243	20240710	154300	1505520400	9210	9210	9210	9210	0
244	20240710	154200	1505520400	9210	9210	9210	9210	0
245	20240710	154100	1505520400	9210	9210	9210	9210	0
246	20240710	154000	1505520400	9210	9210	9210	9210	0
247	20240710	153900	1505520400	9210	9210	9210	9210	0
248	20240710	153800	1505520400	9210	9210	9210	9210	0
249	20240710	153700	1505520400	9210	9210	9210	9210	0
250	20240710	153600	1505520400	9210	9210	9210	9210	0
251	20240710	153500	1505520400	9210	9210	9210	9210	0
252	20240710	153400	1505520400	9210	9210	9210	9210	0
253	20240710	153300	1505520400	9210	9210	9210	9210	0
254	20240710	153200	1505520400	9210	9210	9210	9210	0
255	20240710	153100	1505520400	9210	9210	9210	9210	0
256	20240710	153000	1505520400	9210	9210	9210	9210	5605
257	20240710	152900	1453898350	9230	9230	9230	9230	0
258	20240710	152800	1453898350	9230	9230	9230	9230	0
259	20240710	152700	1453898350	9230	9230	9230	9230	0
260	20240710	152600	1453898350	9230	9230	9230	9230	0
261	20240710	152500	1453898350	9230	9230	9230	9230	0
262	20240710	152400	1453898350	9230	9230	9230	9230	0
263	20240710	152300	1453898350	9230	9230	9230	9230	0
264	20240710	152200	1453898350	9230	9230	9230	9230	0
265	20240710	152100	1453898350	9230	9230	9230	9230	0
266	20240710	152000	1453898350	9230	9230	9230	9230	0
267	20240710	151900	1453898350	9230	9240	9250	9230	101
268	20240710	151800	1452964740	9220	9240	9240	9220	694
269	20240710	151700	1446558970	9240	9250	9250	9220	1063
270	20240710	151600	1436755340	9230	9250	9250	9230	2
271	20240710	151500	1436736860	9220	9250	9250	9220	1281
272	20240710	151400	1424899220	9250	9250	9250	9250	32
273	20240710	151300	1424603220	9250	9250	9250	9250	8
274	20240710	151200	1424529220	9260	9240	9260	9240	3
275	20240710	151100	1424501480	9240	9240	9240	9240	0
276	20240710	151000	1424501480	9240	9240	9260	9240	214
277	20240710	150900	1422524100	9240	9240	9240	9240	2
278	20240710	150800	1422505620	9260	9240	9260	9240	102
279	20240710	150700	1421562610	9240	9240	9240	9240	2
280	20240710	150600	1421544130	9240	9260	9260	9230	10901
281	20240710	150500	1320873250	9270	9260	9270	9260	22
282	20240710	150400	1320669330	9260	9260	9260	9260	0
283	20240710	150300	1320669330	9260	9260	9260	9260	2
284	20240710	150200	1320650810	9260	9270	9270	9260	4
285	20240710	150100	1320613750	9270	9260	9270	9260	22
286	20240710	150000	1320409830	9260	9260	9260	9260	28
287	20240710	145900	1320150550	9270	9260	9270	9250	110
288	20240710	145800	1319132250	9270	9260	9270	9260	14
289	20240710	145700	1319002500	9260	9260	9270	9260	40
290	20240710	145600	1318631910	9270	9270	9270	9270	11
291	20240710	145500	1318529940	9260	9270	9270	9260	12
292	20240710	145400	1318418720	9260	9260	9260	9260	196
293	20240710	145300	1316603760	9260	9260	9260	9260	80
294	20240710	145200	1315862960	9260	9260	9280	9260	5885
295	20240710	145100	1261366730	9260	9270	9280	9260	130
296	20240710	145000	1260161490	9270	9280	9280	9270	3420
297	20240710	144900	1228457140	9280	9280	9280	9280	10
298	20240710	144800	1228364340	9280	9280	9280	9280	319
299	20240710	144700	1225404020	9270	9280	9280	9270	2278
300	20240710	144600	1204268950	9290	9280	9290	9280	11
301	20240710	144500	1204166780	9290	9290	9290	9290	72
302	20240710	144400	1203497900	9280	9290	9290	9280	11
303	20240710	144300	1203395730	9290	9300	9300	9290	432
304	20240710	144200	1199382320	9300	9290	9300	9290	164
305	20240710	144100	1197857140	9300	9290	9300	9290	12
306	20240710	144000	1197745560	9290	9300	9300	9290	352
307	20240710	143900	1194472030	9300	9300	9300	9290	212
308	20240710	143800	1192500450	9300	9290	9300	9290	32
309	20240710	143700	1192202870	9300	9300	9300	9300	9
310	20240710	143600	1192119170	9290	9290	9290	9290	0
311	20240710	143500	1192119170	9290	9290	9290	9290	16
312	20240710	143400	1191970530	9300	9300	9300	9300	10
313	20240710	143300	1191877530	9300	9300	9300	9290	31
314	20240710	143200	1191589430	9300	9300	9300	9300	20
315	20240710	143100	1191403430	9290	9300	9300	9290	13
316	20240710	143000	1191282570	9300	9300	9310	9300	471
317	20240710	142900	1186902070	9300	9300	9300	9300	366
318	20240710	142800	1183498270	9290	9300	9300	9290	110
319	20240710	142700	1182475380	9300	9300	9300	9290	666
320	20240710	142600	1176281670	9300	9300	9300	9300	10
321	20240710	142500	1176188670	9290	9290	9290	9290	21
322	20240710	142400	1175993580	9290	9290	9290	9290	10
323	20240710	142300	1175900680	9290	9290	9290	9280	245
324	20240710	142200	1173625630	9290	9290	9290	9290	10
325	20240710	142100	1173532730	9290	9290	9290	9290	12
326	20240710	142000	1173421250	9290	9290	9290	9290	295
327	20240710	141900	1170680700	9290	9290	9290	9290	10
328	20240710	141800	1170587800	9290	9290	9290	9290	1
329	20240710	141700	1170578510	9290	9290	9290	9290	10
330	20240710	141600	1170485610	9290	9290	9290	9290	9
331	20240710	141500	1170402000	9290	9290	9290	9290	10
332	20240710	141400	1170309100	9290	9290	9290	9290	9
333	20240710	141300	1170225490	9290	9290	9290	9290	0
334	20240710	141200	1170225490	9290	9290	9290	9280	122
335	20240710	141100	1169092160	9290	9290	9290	9290	39
336	20240710	141000	1168729850	9290	9280	9290	9280	182
337	20240710	140900	1167040790	9280	9280	9290	9280	434
338	20240710	140800	1163011170	9290	9290	9290	9290	123
339	20240710	140700	1161868500	9290	9290	9290	9290	15
340	20240710	140600	1161729150	9290	9280	9290	9280	15
341	20240710	140500	1161589860	9290	9280	9290	9280	245
342	20240710	140400	1159316160	9280	9280	9280	9280	565
343	20240710	140300	1154072960	9270	9280	9280	9270	19
344	20240710	140200	1153896740	9280	9280	9280	9280	361
345	20240710	140100	1150546660	9280	9270	9280	9270	207
346	20240710	140000	1148627470	9270	9280	9280	9270	59
347	20240710	135900	1148080450	9280	9280	9280	9280	1152
348	20240710	135800	1137389890	9290	9290	9290	9290	1
349	20240710	135700	1137380600	9280	9290	9290	9280	845
350	20240710	135600	1129530950	9290	9290	9290	9290	828
351	20240710	135500	1121838830	9290	9290	9290	9290	33
352	20240710	135400	1121532260	9290	9290	9290	9290	5
353	20240710	135300	1121485810	9290	9290	9290	9290	105
354	20240710	135200	1120510360	9290	9290	9290	9290	62
355	20240710	135100	1119934380	9290	9290	9290	9290	2
356	20240710	135000	1119915800	9280	9280	9280	9280	1
357	20240710	134900	1119906520	9290	9290	9290	9280	603
358	20240710	134800	1114304680	9280	9280	9280	9280	257
359	20240710	134700	1111919720	9290	9270	9290	9270	101
360	20240710	134600	1110981450	9290	9290	9290	9270	16
361	20240710	134500	1110833010	9270	9270	9270	9270	1
362	20240710	134400	1110823740	9280	9280	9280	9280	39
363	20240710	134300	1110461820	9280	9290	9290	9280	1474
364	20240710	134200	1096782500	9290	9290	9290	9290	1
365	20240710	134100	1096773210	9290	9290	9290	9290	100
366	20240710	134000	1095844210	9290	9290	9290	9290	127
367	20240710	133900	1094664380	9290	9280	9290	9280	159
368	20240710	133800	1093187310	9290	9290	9290	9290	218
369	20240710	133700	1091162090	9280	9280	9280	9280	0
370	20240710	133600	1091162090	9280	9280	9280	9280	0
371	20240710	133500	1091162090	9280	9280	9280	9280	33
372	20240710	133400	1090855850	9280	9280	9280	9280	57
373	20240710	133300	1090326890	9280	9270	9280	9270	203
374	20240710	133200	1088443100	9280	9280	9280	9280	177
375	20240710	133100	1086800540	9270	9270	9270	9270	0
376	20240710	133000	1086800540	9270	9270	9270	9270	116
377	20240710	132900	1085725220	9270	9270	9270	9270	191
378	20240710	132800	1083954650	9270	9270	9270	9270	5
379	20240710	132700	1083908300	9270	9270	9270	9270	2
380	20240710	132600	1083889760	9280	9280	9280	9280	12
381	20240710	132500	1083778400	9280	9280	9280	9280	0
382	20240710	132400	1083778400	9280	9280	9280	9280	100
383	20240710	132300	1082850400	9280	9280	9280	9280	10
384	20240710	132200	1082757600	9280	9280	9280	9280	5
385	20240710	132100	1082711200	9270	9280	9280	9270	320
386	20240710	132000	1079741650	9280	9280	9280	9280	370
387	20240710	131900	1076308050	9290	9290	9290	9290	10
388	20240710	131800	1076215150	9290	9290	9290	9290	109
389	20240710	131700	1075202540	9290	9290	9290	9290	0
390	20240710	131600	1075202540	9290	9280	9290	9280	565
391	20240710	131500	1069955990	9280	9280	9290	9280	395
392	20240710	131400	1066289860	9280	9280	9280	9270	37
393	20240710	131300	1065946600	9270	9280	9280	9270	125
394	20240710	131200	1064787750	9270	9260	9270	9260	1615
395	20240710	131100	1049816710	9270	9270	9270	9270	5
396	20240710	131000	1049770360	9270	9270	9270	9270	0
397	20240710	130900	1049770360	9270	9270	9270	9270	1
398	20240710	130800	1049761090	9260	9260	9260	9260	255
399	20240710	130700	1047399790	9270	9270	9270	9270	0
400	20240710	130600	1047399790	9270	9270	9270	9270	0
401	20240710	130500	1047399790	9270	9270	9270	9270	0
402	20240710	130400	1047399790	9270	9270	9270	9270	179
403	20240710	130300	1045740460	9270	9260	9270	9260	141
404	20240710	130200	1044434780	9270	9270	9280	9260	232
405	20240710	130100	1042284190	9270	9270	9270	9270	501
406	20240710	130000	1037639920	9270	9270	9280	9260	1905
407	20240710	125900	1019980230	9280	9280	9280	9280	0
408	20240710	125800	1019980230	9280	9280	9280	9280	0
409	20240710	125700	1019980230	9280	9290	9290	9280	3087
410	20240710	125600	991317780	9300	9300	9300	9300	225
411	20240710	125500	989225280	9300	9290	9300	9290	131
412	20240710	125400	988007040	9290	9300	9300	9290	250
413	20240710	125300	985684040	9300	9300	9300	9300	54
414	20240710	125200	985181840	9300	9300	9300	9300	4
415	20240710	125100	985144640	9300	9300	9310	9300	356
416	20240710	125000	981833640	9300	9300	9300	9300	0
417	20240710	124900	981833640	9300	9300	9300	9300	53
418	20240710	124800	981340740	9300	9290	9300	9290	7
419	20240710	124700	981275650	9300	9310	9310	9300	1489
420	20240710	124600	967421350	9300	9310	9310	9300	100
421	20240710	124500	966491150	9300	9300	9310	9300	26
422	20240710	124400	966249330	9310	9310	9310	9310	40
423	20240710	124300	965876930	9300	9300	9300	9300	369
424	20240710	124200	962445230	9300	9300	9300	9300	10
425	20240710	124100	962352230	9290	9290	9300	9290	1527
426	20240710	124000	948152400	9290	9280	9300	9280	1271
427	20240710	123900	936340740	9280	9290	9290	9280	473
428	20240710	123800	931947580	9280	9280	9280	9280	101
429	20240710	123700	931010300	9270	9280	9280	9270	202
430	20240710	123600	929135760	9280	9270	9280	9270	24
431	20240710	123500	928913270	9270	9270	9270	9260	70
432	20240710	123400	928264380	9260	9280	9280	9260	33
433	20240710	123300	927958490	9260	9260	9260	9260	1
434	20240710	123200	927949230	9260	9260	9260	9260	3
435	20240710	123100	927921450	9270	9270	9270	9270	0
436	20240710	123000	927921450	9270	9270	9270	9270	0
437	20240710	122900	927921450	9270	9270	9270	9270	11
438	20240710	122800	927819480	9270	9260	9270	9260	3
439	20240710	122700	927791690	9260	9270	9270	9260	379
440	20240710	122600	924278860	9270	9280	9280	9270	1912
441	20240710	122500	906551670	9280	9280	9280	9280	292
442	20240710	122400	903841910	9290	9290	9290	9290	0
443	20240710	122300	903841910	9290	9290	9290	9290	80
444	20240710	122200	903098710	9280	9280	9280	9280	1058
445	20240710	122100	893280470	9280	9280	9280	9280	479
446	20240710	122000	888835350	9290	9290	9290	9290	1
447	20240710	121900	888826060	9280	9280	9280	9280	215
448	20240710	121800	886830860	9290	9280	9290	9280	51
449	20240710	121700	886357080	9290	9280	9290	9280	509
450	20240710	121600	881633550	9280	9280	9280	9280	1085
451	20240710	121500	871564750	9280	9280	9280	9280	506
452	20240710	121400	866869070	9280	9280	9280	9270	134
453	20240710	121300	865626850	9280	9280	9280	9280	10
454	20240710	121200	865534050	9280	9270	9280	9270	731
455	20240710	121100	858757570	9270	9270	9270	9270	12
456	20240710	121000	858646330	9270	9260	9270	9260	30
457	20240710	120900	858368400	9260	9270	9270	9260	302
458	20240710	120800	855568880	9270	9270	9270	9270	1
459	20240710	120700	855559610	9260	9260	9270	9260	57
460	20240710	120600	855031290	9270	9260	9270	9260	124
461	20240710	120500	853883010	9270	9250	9270	9250	284
462	20240710	120400	851251010	9260	9260	9260	9250	104
463	20240710	120300	850287990	9250	9260	9260	9250	443
464	20240710	120200	846186120	9260	9260	9260	9260	608
465	20240710	120100	840556040	9260	9260	9260	9250	603
466	20240710	120000	834973260	9250	9230	9260	9230	1024
467	20240710	115900	825493490	9250	9240	9250	9240	281
468	20240710	115800	822896240	9230	9250	9250	9230	535
469	20240710	115700	817954330	9250	9250	9250	9250	140
470	20240710	115600	816659330	9250	9220	9250	9220	1232
471	20240710	115500	805286590	9220	9220	9220	9220	1
472	20240710	115400	805277370	9230	9230	9230	9230	143
473	20240710	115300	803957480	9230	9220	9230	9220	101
474	20240710	115200	803026250	9220	9220	9220	9220	0
475	20240710	115100	803026250	9220	9230	9230	9220	646
476	20240710	115000	797065820	9220	9220	9220	9220	190
477	20240710	114900	795314020	9220	9230	9230	9220	562
478	20240710	114800	790128520	9230	9240	9250	9230	72
479	20240710	114700	789463410	9240	9240	9240	9240	0
480	20240710	114600	789463410	9240	9250	9250	9240	394
481	20240710	114500	785822840	9260	9250	9260	9250	14
482	20240710	114400	785693280	9270	9270	9270	9270	2
483	20240710	114300	785674740	9270	9260	9270	9260	514
484	20240710	114200	780915090	9260	9260	9260	9240	111
485	20240710	114100	779888930	9260	9250	9260	9250	242
486	20240710	114000	777650210	9260	9270	9270	9240	1109
487	20240710	113900	767391650	9270	9260	9270	9250	1071
488	20240710	113800	757474180	9260	9260	9260	9260	102
489	20240710	113700	756529660	9260	9260	9260	9260	640
490	20240710	113600	750603260	9260	9250	9260	9250	1032
491	20240710	113500	741052000	9250	9240	9250	9240	139
492	20240710	113400	739766260	9250	9240	9250	9240	182
493	20240710	113300	738084530	9240	9230	9240	9230	105
494	20240710	113200	737115350	9230	9230	9230	9230	107
495	20240710	113100	736127740	9240	9240	9240	9240	193
496	20240710	113000	734344420	9220	9240	9240	9220	81
497	20240710	112900	733597520	9240	9240	9240	9240	11
498	20240710	112800	733495880	9220	9220	9230	9210	1306
499	20240710	112700	721450970	9230	9230	9230	9230	1
500	20240710	112600	721441740	9230	9220	9230	9220	207
501	20240710	112500	719533130	9220	9220	9230	9220	511
502	20240710	112400	714821700	9230	9220	9230	9220	201
503	20240710	112300	712967470	9230	9240	9240	9220	1002
504	20240710	112200	703725480	9230	9230	9260	9230	2496
505	20240710	112100	680647760	9210	9220	9230	9210	131
506	20240710	112000	679438980	9220	9230	9230	9210	1626
507	20240710	111900	664434190	9240	9240	9240	9240	663
508	20240710	111800	658308070	9240	9240	9240	9240	642
509	20240710	111700	652375990	9240	9240	9250	9240	435
510	20240710	111600	648356480	9240	9240	9240	9240	557
511	20240710	111500	643209800	9240	9230	9240	9230	451
512	20240710	111400	639043860	9230	9230	9230	9230	830
513	20240710	111300	631382960	9230	9230	9230	9220	80
514	20240710	111200	630645050	9230	9210	9230	9210	389
515	20240710	111100	627058620	9210	9190	9210	9180	2154
516	20240710	111000	607251270	9190	9190	9190	9190	2
517	20240710	110900	607232890	9200	9200	9200	9200	0
518	20240710	110800	607232890	9200	9210	9210	9200	66
519	20240710	110700	606625490	9200	9220	9220	9200	44
520	20240710	110600	606219850	9210	9190	9230	9190	15454
521	20240710	110500	464017740	9190	9180	9190	9160	1336
522	20240710	110400	451754750	9160	9160	9170	9160	1347
523	20240710	110300	439408680	9160	9150	9160	9150	254
524	20240710	110200	437084540	9160	9150	9160	9150	111
525	20240710	110100	436068880	9160	9160	9160	9160	0
526	20240710	110000	436068880	9160	9160	9160	9160	0
527	20240710	105900	436068880	9160	9160	9160	9160	0
528	20240710	105800	436068880	9160	9160	9160	9160	1
529	20240710	105700	436059720	9160	9160	9160	9160	7
530	20240710	105600	435995600	9160	9160	9160	9160	0
531	20240710	105500	435995600	9160	9160	9160	9160	1
532	20240710	105400	435986440	9150	9150	9150	9150	200
533	20240710	105300	434156440	9160	9160	9160	9160	1
534	20240710	105200	434147280	9160	9150	9160	9150	102
535	20240710	105100	433213970	9160	9160	9160	9150	1405
536	20240710	105000	420356250	9160	9170	9170	9160	120
537	20240710	104900	419256750	9170	9170	9170	9170	1
538	20240710	104800	419247580	9160	9160	9160	9160	75
539	20240710	104700	418560580	9160	9160	9160	9160	0
540	20240710	104600	418560580	9160	9160	9160	9160	40
541	20240710	104500	418194180	9160	9160	9160	9160	1
542	20240710	104400	418185020	9160	9160	9160	9160	135
543	20240710	104300	416948420	9170	9160	9170	9160	257
544	20240710	104200	414592370	9170	9170	9170	9170	0
545	20240710	104100	414592370	9170	9170	9170	9170	0
546	20240710	104000	414592370	9170	9170	9170	9170	50
547	20240710	103900	414133870	9170	9170	9170	9170	1
548	20240710	103800	414124700	9150	9160	9160	9150	1150
549	20240710	103700	403602140	9160	9160	9160	9160	36
550	20240710	103600	403272380	9160	9150	9160	9150	242
551	20240710	103500	401056810	9160	9160	9160	9160	61
552	20240710	103400	400498050	9160	9160	9160	9160	39
553	20240710	103300	400140810	9160	9160	9160	9150	87
554	20240710	103200	399343980	9170	9180	9180	9170	3
555	20240710	103100	399316460	9170	9170	9170	9170	100
556	20240710	103000	398399460	9170	9170	9170	9170	48
557	20240710	102900	397959300	9180	9180	9180	9180	4
558	20240710	102800	397922580	9180	9160	9180	9160	180
559	20240710	102700	396273740	9160	9160	9170	9160	150
560	20240710	102600	394899730	9170	9170	9170	9170	999
561	20240710	102500	385738900	9170	9160	9170	9160	122
562	20240710	102400	384621370	9150	9150	9150	9150	2
563	20240710	102300	384603070	9160	9160	9160	9160	1
564	20240710	102200	384593910	9160	9160	9170	9160	160
565	20240710	102100	383128160	9160	9160	9160	9160	623
566	20240710	102000	377421480	9160	9160	9160	9160	1
567	20240710	101900	377412320	9150	9160	9160	9150	3809
568	20240710	101800	342522080	9160	9150	9160	9150	112
569	20240710	101700	341497230	9140	9140	9140	9140	0
570	20240710	101600	341497230	9140	9140	9140	9130	213
571	20240710	101500	339550610	9150	9150	9150	9150	218
572	20240710	101400	337555910	9150	9170	9170	9150	317
573	20240710	101300	334652920	9180	9180	9180	9180	184
574	20240710	101200	332963800	9180	9190	9190	9180	151
575	20240710	101100	331576130	9190	9200	9200	9190	3
576	20240710	101000	331548540	9190	9190	9200	9190	1103
577	20240710	100900	321411590	9190	9160	9190	9160	746
578	20240710	100800	314565650	9160	9160	9160	9160	714
579	20240710	100700	308025410	9160	9160	9160	9160	1149
580	20240710	100600	297500570	9160	9160	9160	9160	171
581	20240710	100500	295934210	9170	9150	9170	9150	1034
582	20240710	100400	286462790	9150	9150	9160	9150	63
583	20240710	100300	285886180	9160	9160	9160	9160	0
584	20240710	100200	285886180	9160	9160	9160	9140	48
585	20240710	100100	285447420	9160	9160	9160	9160	9
586	20240710	100000	285364980	9160	9150	9160	9150	209
587	20240710	095900	283452520	9150	9150	9150	9150	1
588	20240710	095800	283443370	9160	9160	9160	9150	27
589	20240710	095700	283196180	9160	9150	9160	9150	99
590	20240710	095600	282290320	9150	9150	9150	9150	6
591	20240710	095500	282235420	9160	9150	9160	9150	4142
592	20240710	095400	244336020	9140	9130	9140	9130	1206
593	20240710	095300	233313390	9130	9130	9130	9130	4
594	20240710	095200	233276870	9140	9140	9140	9130	112
595	20240710	095100	232254100	9130	9130	9130	9130	509
596	20240710	095000	227606930	9130	9120	9130	9120	224
597	20240710	094900	225562040	9120	9120	9120	9120	2
598	20240710	094800	225543800	9120	9120	9120	9120	1
599	20240710	094700	225534680	9120	9120	9120	9120	608
600	20240710	094600	219989720	9140	9110	9140	9100	5489
601	20240710	094500	170021510	9140	9110	9140	9110	17
602	20240710	094400	169866610	9110	9120	9120	9100	5482
603	20240710	094300	119942010	9120	9120	9120	9120	140
604	20240710	094200	118665210	9130	9130	9130	9130	88
605	20240710	094100	117861770	9130	9130	9130	9130	0
606	20240710	094000	117861770	9130	9130	9130	9130	16
607	20240710	093900	117715690	9130	9130	9130	9130	81
608	20240710	093800	116976160	9120	9120	9120	9120	0
609	20240710	093700	116976160	9120	9120	9120	9120	75
610	20240710	093600	116292160	9120	9130	9130	9120	471
611	20240710	093500	111993640	9130	9130	9130	9130	0
612	20240710	093400	111993640	9130	9130	9130	9130	5
613	20240710	093300	111947990	9130	9130	9130	9130	0
614	20240710	093200	111947990	9130	9130	9130	9130	32
615	20240710	093100	111655830	9130	9120	9130	9120	124
616	20240710	093000	110524940	9120	9120	9120	9120	258
617	20240710	092900	108171980	9130	9130	9130	9130	225
618	20240710	092800	106117730	9140	9130	9150	9130	606
619	20240710	092700	100578200	9120	9110	9120	9110	540
620	20240710	092600	95657610	9120	9120	9120	9120	10
621	20240710	092500	95566410	9110	9120	9130	9110	763
622	20240710	092400	88613030	9120	9120	9120	9120	61
623	20240710	092300	88056710	9120	9120	9120	9110	735
624	20240710	092200	81353970	9120	9120	9120	9120	17
625	20240710	092100	81198930	9140	9110	9140	9110	169
626	20240710	092000	79659310	9110	9110	9110	9110	100
627	20240710	091900	78748310	9110	9130	9130	9110	106
628	20240710	091800	77782530	9110	9100	9110	9100	667
629	20240710	091700	71706760	9110	9120	9120	9110	1288
630	20240710	091600	59962920	9130	9130	9130	9130	160
631	20240710	091500	58502120	9130	9120	9130	9120	218
632	20240710	091400	56513930	9120	9120	9120	9120	197
633	20240710	091300	54717290	9120	9130	9130	9120	656
634	20240710	091200	48731580	9140	9140	9140	9140	5
635	20240710	091100	48685880	9140	9150	9160	9140	716
636	20240710	091000	42137340	9150	9160	9160	9150	581
637	20240710	090900	36820880	9160	9180	9180	9160	1095
638	20240710	090800	26770660	9180	9170	9180	9170	511
639	20240710	090700	22080300	9150	9150	9170	9150	14
640	20240710	090600	21952110	9170	9160	9170	9150	47
641	20240710	090500	21521430	9180	9150	9190	9150	377
642	20240710	090400	18067180	9170	9170	9170	9150	228
643	20240710	090300	15980020	9170	9200	9200	9170	42
644	20240710	090200	15594280	9200	9200	9200	9190	84
645	20240710	090100	14821520	9200	9180	9200	9180	405
646	20240710	090000	11100020	9180	9120	9180	9120	1217