KissMeData/060250/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	193600	1367179290	9150	9150	9150	9150	3177
3	20240719	193500	1367179290	9150	9150	9150	9150	0
4	20240719	193400	1367179290	9150	9150	9150	9150	0
5	20240719	193300	1367179290	9150	9150	9150	9150	0
6	20240719	193200	1367179290	9150	9150	9150	9150	0
7	20240719	193100	1367179290	9150	9150	9150	9150	0
8	20240719	193000	1367179290	9150	9150	9150	9150	0
9	20240719	192900	1367179290	9150	9150	9150	9150	0
10	20240719	192800	1367179290	9150	9150	9150	9150	0
11	20240719	192700	1367179290	9150	9150	9150	9150	0
12	20240719	192600	1367179290	9150	9150	9150	9150	0
13	20240719	192500	1367179290	9150	9150	9150	9150	0
14	20240719	192400	1367179290	9150	9150	9150	9150	0
15	20240719	192300	1367179290	9150	9150	9150	9150	0
16	20240719	192200	1367179290	9150	9150	9150	9150	0
17	20240719	192100	1367179290	9150	9150	9150	9150	0
18	20240719	192000	1367179290	9150	9150	9150	9150	0
19	20240719	191900	1367179290	9150	9150	9150	9150	0
20	20240719	191800	1367179290	9150	9150	9150	9150	0
21	20240719	191700	1367179290	9150	9150	9150	9150	0
22	20240719	191600	1367179290	9150	9150	9150	9150	0
23	20240719	191500	1367179290	9150	9150	9150	9150	0
24	20240719	191400	1367179290	9150	9150	9150	9150	0
25	20240719	191300	1367179290	9150	9150	9150	9150	0
26	20240719	191200	1367179290	9150	9150	9150	9150	0
27	20240719	191100	1367179290	9150	9150	9150	9150	0
28	20240719	191000	1367179290	9150	9150	9150	9150	0
29	20240719	190900	1367179290	9150	9150	9150	9150	0
30	20240719	190800	1367179290	9150	9150	9150	9150	0
31	20240719	190700	1367179290	9150	9150	9150	9150	0
32	20240719	190600	1367179290	9150	9150	9150	9150	3177
33	20240719	190500	1367179290	9150	9150	9150	9150	0
34	20240719	190400	1367179290	9150	9150	9150	9150	0
35	20240719	190300	1367179290	9150	9150	9150	9150	0
36	20240719	190200	1367179290	9150	9150	9150	9150	0
37	20240719	190100	1367179290	9150	9150	9150	9150	0
38	20240719	190000	1367179290	9150	9150	9150	9150	0
39	20240719	185900	1367179290	9150	9150	9150	9150	0
40	20240719	185800	1367179290	9150	9150	9150	9150	0
41	20240719	185700	1367179290	9150	9150	9150	9150	0
42	20240719	185600	1367179290	9150	9150	9150	9150	0
43	20240719	185500	1367179290	9150	9150	9150	9150	0
44	20240719	185400	1367179290	9150	9150	9150	9150	0
45	20240719	185300	1367179290	9150	9150	9150	9150	0
46	20240719	185200	1367179290	9150	9150	9150	9150	0
47	20240719	185100	1367179290	9150	9150	9150	9150	0
48	20240719	185000	1367179290	9150	9150	9150	9150	0
49	20240719	184900	1367179290	9150	9150	9150	9150	0
50	20240719	184800	1367179290	9150	9150	9150	9150	0
51	20240719	184700	1367179290	9150	9150	9150	9150	0
52	20240719	184600	1367179290	9150	9150	9150	9150	0
53	20240719	184500	1367179290	9150	9150	9150	9150	0
54	20240719	184400	1367179290	9150	9150	9150	9150	0
55	20240719	184300	1367179290	9150	9150	9150	9150	0
56	20240719	184200	1367179290	9150	9150	9150	9150	0
57	20240719	184100	1367179290	9150	9150	9150	9150	0
58	20240719	184000	1367179290	9150	9150	9150	9150	0
59	20240719	183900	1367179290	9150	9150	9150	9150	0
60	20240719	183800	1367179290	9150	9150	9150	9150	0
61	20240719	183700	1367179290	9150	9150	9150	9150	0
62	20240719	183600	1367179290	9150	9150	9150	9150	3177
63	20240719	183500	1367179290	9150	9150	9150	9150	0
64	20240719	183400	1367179290	9150	9150	9150	9150	0
65	20240719	183300	1367179290	9150	9150	9150	9150	0
66	20240719	183200	1367179290	9150	9150	9150	9150	0
67	20240719	183100	1367179290	9150	9150	9150	9150	0
68	20240719	183000	1367179290	9150	9150	9150	9150	0
69	20240719	182900	1367179290	9150	9150	9150	9150	0
70	20240719	182800	1367179290	9150	9150	9150	9150	0
71	20240719	182700	1367179290	9150	9150	9150	9150	0
72	20240719	182600	1367179290	9150	9150	9150	9150	0
73	20240719	182500	1367179290	9150	9150	9150	9150	0
74	20240719	182400	1367179290	9150	9150	9150	9150	0
75	20240719	182300	1367179290	9150	9150	9150	9150	0
76	20240719	182200	1367179290	9150	9150	9150	9150	0
77	20240719	182100	1367179290	9150	9150	9150	9150	0
78	20240719	182000	1367179290	9150	9150	9150	9150	0
79	20240719	181900	1367179290	9150	9150	9150	9150	0
80	20240719	181800	1367179290	9150	9150	9150	9150	0
81	20240719	181700	1367179290	9150	9150	9150	9150	0
82	20240719	181600	1367179290	9150	9150	9150	9150	0
83	20240719	181500	1367179290	9150	9150	9150	9150	0
84	20240719	181400	1367179290	9150	9150	9150	9150	0
85	20240719	181300	1367179290	9150	9150	9150	9150	0
86	20240719	181200	1367179290	9150	9150	9150	9150	0
87	20240719	181100	1367179290	9150	9150	9150	9150	0
88	20240719	181000	1367179290	9150	9150	9150	9150	0
89	20240719	180900	1367179290	9150	9150	9150	9150	0
90	20240719	180800	1367179290	9150	9150	9150	9150	0
91	20240719	180700	1367179290	9150	9150	9150	9150	0
92	20240719	180600	1367179290	9150	9150	9150	9150	3177
93	20240719	180500	1367179290	9150	9150	9150	9150	0
94	20240719	180400	1367179290	9150	9150	9150	9150	0
95	20240719	180300	1367179290	9150	9150	9150	9150	0
96	20240719	180200	1367179290	9150	9150	9150	9150	0
97	20240719	180100	1367179290	9150	9150	9150	9150	0
98	20240719	180000	1367179290	9150	9150	9150	9150	0
99	20240719	175900	1367179290	9150	9150	9150	9150	0
100	20240719	175800	1367179290	9150	9150	9150	9150	0
101	20240719	175700	1367179290	9150	9150	9150	9150	0
102	20240719	175600	1367179290	9150	9150	9150	9150	0
103	20240719	175500	1367179290	9150	9150	9150	9150	0
104	20240719	175400	1367179290	9150	9150	9150	9150	0
105	20240719	175300	1367179290	9150	9150	9150	9150	0
106	20240719	175200	1367179290	9150	9150	9150	9150	0
107	20240719	175100	1367179290	9150	9150	9150	9150	0
108	20240719	175000	1367179290	9150	9150	9150	9150	0
109	20240719	174900	1367179290	9150	9150	9150	9150	0
110	20240719	174800	1367179290	9150	9150	9150	9150	0
111	20240719	174700	1367179290	9150	9150	9150	9150	0
112	20240719	174600	1367179290	9150	9150	9150	9150	0
113	20240719	174500	1367179290	9150	9150	9150	9150	0
114	20240719	174400	1367179290	9150	9150	9150	9150	0
115	20240719	174300	1367179290	9150	9150	9150	9150	0
116	20240719	174200	1367179290	9150	9150	9150	9150	0
117	20240719	174100	1367179290	9150	9150	9150	9150	0
118	20240719	174000	1367179290	9150	9150	9150	9150	0
119	20240719	173900	1367179290	9150	9150	9150	9150	0
120	20240719	173800	1367179290	9150	9150	9150	9150	0
121	20240719	173700	1367179290	9150	9150	9150	9150	0
122	20240719	173600	1367179290	9150	9150	9150	9150	3177
123	20240719	173500	1367179290	9150	9150	9150	9150	0
124	20240719	173400	1367179290	9150	9150	9150	9150	0
125	20240719	173300	1367179290	9150	9150	9150	9150	0
126	20240719	173200	1367179290	9150	9150	9150	9150	0
127	20240719	173100	1367179290	9150	9150	9150	9150	0
128	20240719	173000	1367179290	9150	9150	9150	9150	0
129	20240719	172900	1367179290	9150	9150	9150	9150	0
130	20240719	172800	1367179290	9150	9150	9150	9150	0
131	20240719	172700	1367179290	9150	9150	9150	9150	0
132	20240719	172600	1367179290	9150	9150	9150	9150	0
133	20240719	172500	1367179290	9150	9150	9150	9150	0
134	20240719	172400	1367179290	9150	9150	9150	9150	0
135	20240719	172300	1367179290	9150	9150	9150	9150	0
136	20240719	172200	1367179290	9150	9150	9150	9150	0
137	20240719	172100	1367179290	9150	9150	9150	9150	0
138	20240719	172000	1367179290	9150	9150	9150	9150	0
139	20240719	171900	1367179290	9150	9150	9150	9150	0
140	20240719	171800	1367179290	9150	9150	9150	9150	0
141	20240719	171700	1367179290	9150	9150	9150	9150	0
142	20240719	171600	1367179290	9150	9150	9150	9150	0
143	20240719	171500	1367179290	9150	9150	9150	9150	0
144	20240719	171400	1367179290	9150	9150	9150	9150	0
145	20240719	171300	1367179290	9150	9150	9150	9150	0
146	20240719	171200	1367179290	9150	9150	9150	9150	0
147	20240719	171100	1367179290	9150	9150	9150	9150	0
148	20240719	171000	1367179290	9150	9150	9150	9150	0
149	20240719	170900	1367179290	9150	9150	9150	9150	0
150	20240719	170800	1367179290	9150	9150	9150	9150	0
151	20240719	170700	1367179290	9150	9150	9150	9150	0
152	20240719	170600	1367179290	9150	9150	9150	9150	3177
153	20240719	170500	1367179290	9150	9150	9150	9150	0
154	20240719	170400	1367179290	9150	9150	9150	9150	0
155	20240719	170300	1367179290	9150	9150	9150	9150	0
156	20240719	170200	1367179290	9150	9150	9150	9150	0
157	20240719	170100	1367179290	9150	9150	9150	9150	0
158	20240719	170000	1367179290	9150	9150	9150	9150	0
159	20240719	165900	1367179290	9150	9150	9150	9150	0
160	20240719	165800	1367179290	9150	9150	9150	9150	0
161	20240719	165700	1367179290	9150	9150	9150	9150	0
162	20240719	165600	1367179290	9150	9150	9150	9150	0
163	20240719	165500	1367179290	9150	9150	9150	9150	0
164	20240719	165400	1367179290	9150	9150	9150	9150	0
165	20240719	165300	1367179290	9150	9150	9150	9150	0
166	20240719	165200	1367179290	9150	9150	9150	9150	0
167	20240719	165100	1367179290	9150	9150	9150	9150	0
168	20240719	165000	1367179290	9150	9150	9150	9150	0
169	20240719	164900	1367179290	9150	9150	9150	9150	0
170	20240719	164800	1367179290	9150	9150	9150	9150	0
171	20240719	164700	1367179290	9150	9150	9150	9150	0
172	20240719	164600	1367179290	9150	9150	9150	9150	0
173	20240719	164500	1367179290	9150	9150	9150	9150	0
174	20240719	164400	1367179290	9150	9150	9150	9150	0
175	20240719	164300	1367179290	9150	9150	9150	9150	0
176	20240719	164200	1367179290	9150	9150	9150	9150	0
177	20240719	164100	1367179290	9150	9150	9150	9150	0
178	20240719	164000	1367179290	9150	9150	9150	9150	0
179	20240719	163900	1367179290	9150	9150	9150	9150	0
180	20240719	163800	1367179290	9150	9150	9150	9150	0
181	20240719	163700	1367179290	9150	9150	9150	9150	0
182	20240719	163600	1367179290	9150	9150	9150	9150	3177
183	20240719	163500	1367179290	9150	9150	9150	9150	0
184	20240719	163400	1367179290	9150	9150	9150	9150	0
185	20240719	163300	1367179290	9150	9150	9150	9150	0
186	20240719	163200	1367179290	9150	9150	9150	9150	0
187	20240719	163100	1367179290	9150	9150	9150	9150	0
188	20240719	163000	1367179290	9150	9150	9150	9150	0
189	20240719	162900	1367179290	9150	9150	9150	9150	0
190	20240719	162800	1367179290	9150	9150	9150	9150	0
191	20240719	162700	1367179290	9150	9150	9150	9150	0
192	20240719	162600	1367179290	9150	9150	9150	9150	0
193	20240719	162500	1367179290	9150	9150	9150	9150	0
194	20240719	162400	1367179290	9150	9150	9150	9150	0
195	20240719	162300	1367179290	9150	9150	9150	9150	0
196	20240719	162200	1367179290	9150	9150	9150	9150	0
197	20240719	162100	1367179290	9150	9150	9150	9150	0
198	20240719	162000	1367179290	9150	9150	9150	9150	0
199	20240719	161900	1367179290	9150	9150	9150	9150	0
200	20240719	161800	1367179290	9150	9150	9150	9150	0
201	20240719	161700	1367179290	9150	9150	9150	9150	0
202	20240719	161600	1367179290	9150	9150	9150	9150	0
203	20240719	161500	1367179290	9150	9150	9150	9150	0
204	20240719	161400	1367179290	9150	9150	9150	9150	0
205	20240719	161300	1367179290	9150	9150	9150	9150	0
206	20240719	161200	1367179290	9150	9150	9150	9150	0
207	20240719	161100	1367179290	9150	9150	9150	9150	0
208	20240719	161000	1367179290	9150	9150	9150	9150	0
209	20240719	160900	1367179290	9150	9150	9150	9150	0
210	20240719	160800	1367179290	9150	9150	9150	9150	0
211	20240719	160700	1367179290	9150	9150	9150	9150	0
212	20240719	160600	1367179290	9150	9150	9150	9150	3177
213	20240719	160500	1367179290	9150	9150	9150	9150	0
214	20240719	160400	1367179290	9150	9150	9150	9150	0
215	20240719	160300	1367179290	9150	9150	9150	9150	0
216	20240719	160200	1367179290	9150	9150	9150	9150	0
217	20240719	160100	1367179290	9150	9150	9150	9150	0
218	20240719	160000	1367179290	9150	9150	9150	9150	0
219	20240719	155900	1367179290	9150	9150	9150	9150	0
220	20240719	155800	1367179290	9150	9150	9150	9150	0
221	20240719	155700	1367179290	9150	9150	9150	9150	0
222	20240719	155600	1367179290	9150	9150	9150	9150	0
223	20240719	155500	1367179290	9150	9150	9150	9150	0
224	20240719	155400	1367179290	9150	9150	9150	9150	0
225	20240719	155300	1367179290	9150	9150	9150	9150	0
226	20240719	155200	1367179290	9150	9150	9150	9150	0
227	20240719	155100	1367179290	9150	9150	9150	9150	0
228	20240719	155000	1367179290	9150	9150	9150	9150	0
229	20240719	154900	1367179290	9150	9150	9150	9150	0
230	20240719	154800	1367179290	9150	9150	9150	9150	0
231	20240719	154700	1367179290	9150	9150	9150	9150	0
232	20240719	154600	1367179290	9150	9150	9150	9150	0
233	20240719	154500	1367179290	9150	9150	9150	9150	0
234	20240719	154400	1367179290	9150	9150	9150	9150	0
235	20240719	154300	1367179290	9150	9150	9150	9150	0
236	20240719	154200	1367179290	9150	9150	9150	9150	0
237	20240719	154100	1367179290	9150	9150	9150	9150	0
238	20240719	154000	1367179290	9150	9150	9150	9150	0
239	20240719	153900	1367179290	9150	9150	9150	9150	0
240	20240719	153800	1367179290	9150	9150	9150	9150	0
241	20240719	153700	1367179290	9150	9150	9150	9150	0
242	20240719	153600	1367179290	9150	9150	9150	9150	3177
243	20240719	153500	1367179290	9150	9150	9150	9150	0
244	20240719	153400	1367179290	9150	9150	9150	9150	0
245	20240719	153300	1367179290	9150	9150	9150	9150	0
246	20240719	153200	1367179290	9150	9150	9150	9150	0
247	20240719	153100	1367179290	9150	9150	9150	9150	0
248	20240719	153000	1367179290	9150	9150	9150	9150	3177
249	20240719	152900	1338109740	9170	9170	9170	9170	0
250	20240719	152800	1338109740	9170	9170	9170	9170	0
251	20240719	152700	1338109740	9170	9170	9170	9170	0
252	20240719	152600	1338109740	9170	9170	9170	9170	0
253	20240719	152500	1338109740	9170	9170	9170	9170	0
254	20240719	152400	1338109740	9170	9170	9170	9170	0
255	20240719	152300	1338109740	9170	9170	9170	9170	0
256	20240719	152200	1338109740	9170	9170	9170	9170	0
257	20240719	152100	1338109740	9170	9170	9170	9170	0
258	20240719	152000	1338109740	9170	9170	9170	9170	0
259	20240719	151900	1338109740	9170	9190	9190	9170	114
260	20240719	151800	1337063370	9180	9180	9200	9180	1796
261	20240719	151700	1320561300	9190	9190	9190	9190	0
262	20240719	151600	1320561300	9190	9180	9190	9180	79
263	20240719	151500	1319835960	9190	9190	9190	9190	6
264	20240719	151400	1319780820	9180	9190	9190	9180	357
265	20240719	151300	1316503070	9190	9180	9190	9180	82
266	20240719	151200	1315750190	9180	9180	9180	9180	222
267	20240719	151100	1313712230	9180	9180	9180	9180	1
268	20240719	151000	1313703050	9180	9180	9180	9180	2
269	20240719	150900	1313684690	9190	9190	9190	9190	0
270	20240719	150800	1313684690	9190	9190	9190	9190	0
271	20240719	150700	1313684690	9190	9190	9190	9190	30
272	20240719	150600	1313408990	9190	9190	9190	9190	0
273	20240719	150500	1313408990	9190	9190	9190	9190	20
274	20240719	150400	1313225190	9190	9190	9190	9190	5
275	20240719	150300	1313179240	9190	9190	9190	9190	8
276	20240719	150200	1313105720	9180	9180	9180	9180	597
277	20240719	150100	1307625260	9180	9180	9180	9180	20
278	20240719	150000	1307441660	9190	9140	9190	9140	6786
279	20240719	145900	1245253730	9140	9140	9140	9140	0
280	20240719	145800	1245253730	9140	9140	9140	9140	50
281	20240719	145700	1244796730	9140	9140	9140	9140	0
282	20240719	145600	1244796730	9140	9140	9140	9140	0
283	20240719	145500	1244796730	9140	9140	9140	9140	1
284	20240719	145400	1244787590	9140	9140	9140	9140	98
285	20240719	145300	1243891870	9140	9150	9150	9140	29
286	20240719	145200	1243626750	9160	9160	9160	9160	0
287	20240719	145100	1243626750	9160	9160	9160	9160	0
288	20240719	145000	1243626750	9160	9160	9160	9160	50
289	20240719	144900	1243168750	9150	9150	9150	9150	20
290	20240719	144800	1242985750	9150	9150	9150	9150	479
291	20240719	144700	1238602900	9150	9150	9150	9150	0
292	20240719	144600	1238602900	9150	9150	9150	9150	460
293	20240719	144500	1234393900	9160	9160	9160	9160	0
294	20240719	144400	1234393900	9160	9160	9160	9160	0
295	20240719	144300	1234393900	9160	9160	9160	9160	0
296	20240719	144200	1234393900	9160	9160	9160	9160	0
297	20240719	144100	1234393900	9160	9160	9160	9160	0
298	20240719	144000	1234393900	9160	9150	9160	9150	315
299	20240719	143900	1231511350	9150	9150	9150	9150	5
300	20240719	143800	1231465600	9150	9150	9150	9150	1
301	20240719	143700	1231456450	9150	9140	9150	9140	44
302	20240719	143600	1231053860	9160	9160	9160	9160	32
303	20240719	143500	1230760740	9150	9150	9150	9150	324
304	20240719	143400	1227796140	9140	9140	9140	9140	365
305	20240719	143300	1224460040	9140	9140	9140	9140	898
306	20240719	143200	1216252320	9140	9130	9170	9130	5715
307	20240719	143100	1163971270	9130	9130	9130	9130	1
308	20240719	143000	1163962140	9130	9130	9130	9130	10
309	20240719	142900	1163870840	9130	9130	9130	9130	0
310	20240719	142800	1163870840	9130	9130	9130	9130	14
311	20240719	142700	1163743020	9120	9120	9120	9120	0
312	20240719	142600	1163743020	9120	9120	9120	9120	92
313	20240719	142500	1162903980	9120	9130	9130	9120	430
314	20240719	142400	1158980210	9130	9130	9130	9130	0
315	20240719	142300	1158980210	9130	9130	9130	9130	0
316	20240719	142200	1158980210	9130	9130	9130	9130	11
317	20240719	142100	1158879780	9130	9130	9130	9130	22
318	20240719	142000	1158678920	9130	9130	9130	9130	0
319	20240719	141900	1158678920	9130	9130	9130	9130	458
320	20240719	141800	1154497380	9120	9120	9120	9120	15
321	20240719	141700	1154360580	9120	9120	9120	9120	84
322	20240719	141600	1153594500	9130	9120	9130	9090	8387
323	20240719	141500	1077227820	9120	9120	9120	9120	1
324	20240719	141400	1077218700	9120	9120	9120	9120	0
325	20240719	141300	1077218700	9120	9120	9120	9120	46
326	20240719	141200	1076799180	9120	9120	9120	9120	0
327	20240719	141100	1076799180	9120	9120	9120	9120	0
328	20240719	141000	1076799180	9120	9120	9120	9120	0
329	20240719	140900	1076799180	9120	9120	9120	9120	0
330	20240719	140800	1076799180	9120	9110	9120	9100	493
331	20240719	140700	1072304340	9120	9120	9120	9120	3
332	20240719	140600	1072276980	9120	9100	9120	9100	304
333	20240719	140500	1069510320	9120	9120	9120	9120	0
334	20240719	140400	1069510320	9120	9100	9120	9100	75
335	20240719	140300	1068827720	9100	9100	9100	9100	0
336	20240719	140200	1068827720	9100	9100	9100	9100	73
337	20240719	140100	1068163420	9110	9120	9120	9110	28
338	20240719	140000	1067908330	9100	9100	9110	9100	121
339	20240719	135900	1066807210	9100	9110	9110	9100	100
340	20240719	135800	1065897070	9120	9110	9120	9110	341
341	20240719	135700	1062790550	9120	9120	9120	9120	0
342	20240719	135600	1062790550	9120	9120	9120	9120	1
343	20240719	135500	1062781430	9120	9110	9120	9110	349
344	20240719	135400	1059599260	9120	9120	9120	9120	0
345	20240719	135300	1059599260	9120	9120	9120	9120	0
346	20240719	135200	1059599260	9120	9120	9120	9110	648
347	20240719	135100	1053695750	9120	9120	9120	9120	0
348	20240719	135000	1053695750	9120	9120	9120	9120	50
349	20240719	134900	1053239750	9120	9110	9120	9110	100
350	20240719	134800	1052328720	9110	9110	9110	9110	0
351	20240719	134700	1052328720	9110	9110	9110	9110	1
352	20240719	134600	1052319610	9100	9100	9100	9100	10
353	20240719	134500	1052228610	9120	9120	9120	9120	1
354	20240719	134400	1052219490	9120	9120	9120	9120	0
355	20240719	134300	1052219490	9120	9120	9120	9120	291
356	20240719	134200	1049565570	9090	9090	9090	9090	0
357	20240719	134100	1049565570	9090	9090	9090	9090	82
358	20240719	134000	1048820190	9110	9110	9110	9110	0
359	20240719	133900	1048820190	9110	9090	9110	9090	893
360	20240719	133800	1040698140	9090	9120	9120	9090	1499
361	20240719	133700	1027051950	9110	9110	9110	9110	0
362	20240719	133600	1027051950	9110	9110	9110	9110	79
363	20240719	133500	1026332260	9110	9110	9110	9110	184
364	20240719	133400	1024656020	9120	9120	9120	9120	2
365	20240719	133300	1024637780	9130	9130	9130	9130	0
366	20240719	133200	1024637780	9130	9130	9130	9130	0
367	20240719	133100	1024637780	9130	9120	9130	9120	101
368	20240719	133000	1023716380	9120	9120	9120	9120	5
369	20240719	132900	1023670780	9120	9120	9120	9120	13
370	20240719	132800	1023552220	9120	9120	9120	9120	1
371	20240719	132700	1023543100	9120	9120	9120	9120	4
372	20240719	132600	1023506620	9120	9120	9120	9120	12
373	20240719	132500	1023397180	9120	9120	9120	9120	3
374	20240719	132400	1023369820	9120	9120	9120	9120	0
375	20240719	132300	1023369820	9120	9120	9120	9120	0
376	20240719	132200	1023369820	9120	9120	9120	9120	0
377	20240719	132100	1023369820	9120	9120	9120	9120	530
378	20240719	132000	1018536220	9100	9120	9120	9100	96
379	20240719	131900	1017662580	9100	9110	9110	9100	97
380	20240719	131800	1016779870	9110	9110	9110	9110	222
381	20240719	131700	1014757450	9120	9120	9120	9120	0
382	20240719	131600	1014757450	9120	9120	9120	9120	0
383	20240719	131500	1014757450	9120	9120	9120	9120	61
384	20240719	131400	1014201130	9120	9120	9120	9120	2
385	20240719	131300	1014182890	9120	9120	9120	9120	58
386	20240719	131200	1013653930	9110	9110	9110	9110	77
387	20240719	131100	1012952460	9120	9120	9120	9120	58
388	20240719	131000	1012423500	9120	9120	9120	9120	0
389	20240719	130900	1012423500	9120	9120	9120	9120	62
390	20240719	130800	1011858060	9120	9090	9120	9090	1332
391	20240719	130700	999721800	9110	9110	9110	9090	68
392	20240719	130600	999103440	9090	9100	9100	9090	110
393	20240719	130500	998103490	9090	9090	9090	9090	92
394	20240719	130400	997267210	9090	9090	9090	9090	1
395	20240719	130300	997258120	9090	9110	9110	9080	1161
396	20240719	130200	986709900	9110	9110	9110	9110	0
397	20240719	130100	986709900	9110	9110	9110	9110	0
398	20240719	130000	986709900	9110	9110	9110	9110	0
399	20240719	125900	986709900	9110	9110	9110	9110	0
400	20240719	125800	986709900	9110	9110	9110	9110	21
401	20240719	125700	986518590	9110	9100	9110	9100	723
402	20240719	125600	979935830	9100	9110	9110	9100	90
403	20240719	125500	979116630	9110	9110	9110	9110	74
404	20240719	125400	978442490	9110	9110	9110	9110	0
405	20240719	125300	978442490	9110	9110	9110	9110	46
406	20240719	125200	978023430	9110	9110	9110	9110	46
407	20240719	125100	977604370	9110	9110	9110	9110	0
408	20240719	125000	977604370	9110	9110	9110	9110	596
409	20240719	124900	972174810	9110	9130	9130	9110	828
410	20240719	124800	964616690	9130	9130	9130	9130	0
411	20240719	124700	964616690	9130	9140	9140	9130	48
412	20240719	124600	964178430	9140	9140	9140	9140	10
413	20240719	124500	964087030	9150	9150	9150	9150	1
414	20240719	124400	964077880	9090	9080	9120	9080	1938
415	20240719	124300	946415780	9090	9120	9120	9070	8455
416	20240719	124200	869509120	9120	9120	9120	9120	0
417	20240719	124100	869509120	9120	9120	9120	9120	0
418	20240719	124000	869509120	9120	9120	9120	9120	0
419	20240719	123900	869509120	9120	9120	9120	9120	104
420	20240719	123800	868560640	9120	9120	9120	9120	0
421	20240719	123700	868560640	9120	9120	9120	9120	0
422	20240719	123600	868560640	9120	9120	9120	9120	0
423	20240719	123500	868560640	9120	9120	9120	9120	0
424	20240719	123400	868560640	9120	9120	9120	9120	0
425	20240719	123300	868560640	9120	9120	9120	9120	0
426	20240719	123200	868560640	9120	9120	9120	9120	0
427	20240719	123100	868560640	9120	9110	9120	9110	173
428	20240719	123000	866984040	9110	9110	9110	9110	53
429	20240719	122900	866501210	9100	9100	9100	9100	0
430	20240719	122800	866501210	9100	9100	9100	9100	94
431	20240719	122700	865645810	9100	9110	9110	9100	1599
432	20240719	122600	851081880	9120	9120	9120	9120	706
433	20240719	122500	844643160	9120	9130	9130	9120	185
434	20240719	122400	842954840	9130	9130	9130	9130	115
435	20240719	122300	841904890	9120	9120	9120	9120	0
436	20240719	122200	841904890	9120	9140	9140	9120	414
437	20240719	122100	838124680	9140	9140	9140	9140	195
438	20240719	122000	836342380	9140	9140	9140	9140	63
439	20240719	121900	835766560	9150	9150	9150	9150	2
440	20240719	121800	835748260	9150	9150	9150	9150	33
441	20240719	121700	835446310	9150	9160	9160	9150	942
442	20240719	121600	826826910	9150	9150	9150	9150	0
443	20240719	121500	826826910	9150	9150	9150	9150	53
444	20240719	121400	826341960	9150	9160	9160	9150	16
445	20240719	121300	826195480	9160	9160	9160	9160	10
446	20240719	121200	826103880	9150	9160	9160	9150	110
447	20240719	121100	825096810	9160	9160	9160	9160	0
448	20240719	121000	825096810	9160	9160	9160	9160	389
449	20240719	120900	821533570	9160	9160	9160	9160	0
450	20240719	120800	821533570	9160	9160	9160	9160	5
451	20240719	120700	821487770	9170	9170	9170	9170	10
452	20240719	120600	821396070	9150	9150	9150	9150	0
453	20240719	120500	821396070	9150	9170	9170	9150	71
454	20240719	120400	820746360	9170	9170	9170	9170	9
455	20240719	120300	820663830	9160	9160	9160	9160	271
456	20240719	120200	818181470	9160	9160	9160	9160	300
457	20240719	120100	815433470	9150	9150	9150	9150	0
458	20240719	120000	815433470	9150	9150	9150	9150	0
459	20240719	115900	815433470	9150	9150	9150	9150	1
460	20240719	115800	815424320	9160	9160	9160	9160	219
461	20240719	115700	813418280	9150	9150	9150	9150	0
462	20240719	115600	813418280	9150	9150	9150	9150	0
463	20240719	115500	813418280	9150	9150	9150	9150	78
464	20240719	115400	812704580	9160	9160	9160	9160	1
465	20240719	115300	812695420	9150	9150	9150	9150	0
466	20240719	115200	812695420	9150	9150	9150	9150	85
467	20240719	115100	811917670	9150	9150	9150	9150	319
468	20240719	115000	808998820	9170	9170	9170	9170	0
469	20240719	114900	808998820	9170	9170	9170	9170	0
470	20240719	114800	808998820	9170	9170	9170	9170	0
471	20240719	114700	808998820	9170	9170	9170	9170	39
472	20240719	114600	808641190	9170	9170	9170	9170	0
473	20240719	114500	808641190	9170	9150	9170	9150	31
474	20240719	114400	808357510	9160	9160	9160	9160	3
475	20240719	114300	808330030	9160	9160	9160	9160	321
476	20240719	114200	805389670	9160	9160	9160	9160	0
477	20240719	114100	805389670	9160	9160	9160	9160	0
478	20240719	114000	805389670	9160	9160	9160	9160	1
479	20240719	113900	805380510	9150	9150	9150	9150	87
480	20240719	113800	804584460	9150	9150	9150	9150	126
481	20240719	113700	803431560	9140	9140	9140	9140	0
482	20240719	113600	803431560	9140	9130	9140	9120	1721
483	20240719	113500	787705340	9130	9130	9130	9130	583
484	20240719	113400	782382550	9130	9130	9130	9130	5
485	20240719	113300	782336900	9130	9130	9130	9130	59
486	20240719	113200	781798230	9140	9140	9140	9140	0
487	20240719	113100	781798230	9140	9140	9140	9140	1
488	20240719	113000	781789090	9140	9140	9140	9140	0
489	20240719	112900	781789090	9140	9140	9140	9140	0
490	20240719	112800	781789090	9140	9140	9140	9140	0
491	20240719	112700	781789090	9140	9140	9140	9140	1
492	20240719	112600	781779950	9140	9130	9140	9130	171
493	20240719	112500	780218690	9130	9130	9130	9130	0
494	20240719	112400	780218690	9130	9130	9130	9130	0
495	20240719	112300	780218690	9130	9130	9130	9130	174
496	20240719	112200	778630070	9120	9120	9120	9120	58
497	20240719	112100	778101110	9130	9130	9130	9130	500
498	20240719	112000	773536110	9130	9140	9140	9130	108
499	20240719	111900	772549940	9140	9140	9140	9140	0
500	20240719	111800	772549940	9140	9140	9140	9140	80
501	20240719	111700	771818740	9140	9140	9140	9140	130
502	20240719	111600	770630540	9140	9140	9140	9140	228
503	20240719	111500	768546620	9130	9150	9150	9130	1200
504	20240719	111400	757575830	9160	9160	9160	9160	171
505	20240719	111300	756009470	9170	9170	9170	9170	0
506	20240719	111200	756009470	9170	9170	9170	9170	1
507	20240719	111100	756000300	9170	9160	9170	9160	91
508	20240719	111000	755166730	9170	9170	9170	9170	0
509	20240719	110900	755166730	9170	9170	9170	9170	0
510	20240719	110800	755166730	9170	9170	9170	9170	2
511	20240719	110700	755148390	9180	9180	9180	9180	0
512	20240719	110600	755148390	9180	9180	9180	9180	0
513	20240719	110500	755148390	9180	9180	9180	9170	1081
514	20240719	110400	745226190	9180	9140	9180	9140	1257
515	20240719	110300	733715610	9140	9140	9140	9140	0
516	20240719	110200	733715610	9140	9140	9140	9140	0
517	20240719	110100	733715610	9140	9140	9140	9140	0
518	20240719	110000	733715610	9140	9140	9140	9140	11
519	20240719	105900	733615070	9140	9120	9140	9120	293
520	20240719	105800	730941790	9120	9130	9130	9110	373
521	20240719	105700	727539840	9120	9120	9120	9120	164
522	20240719	105600	726044160	9140	9140	9140	9140	11
523	20240719	105500	725943620	9120	9120	9120	9120	26
524	20240719	105400	725706500	9140	9140	9140	9140	100
525	20240719	105300	724792500	9140	9140	9140	9140	0
526	20240719	105200	724792500	9140	9130	9140	9130	1002
527	20240719	105100	715644220	9120	9120	9120	9120	0
528	20240719	105000	715644220	9120	9120	9120	9120	90
529	20240719	104900	714823420	9130	9120	9130	9120	57
530	20240719	104800	714303510	9120	9120	9120	9120	87
531	20240719	104700	713510070	9130	9130	9130	9120	68
532	20240719	104600	712889860	9120	9110	9120	9110	605
533	20240719	104500	707372920	9110	9110	9120	9110	131
534	20240719	104400	706179500	9110	9110	9110	9110	600
535	20240719	104300	700713500	9110	9120	9120	9110	188
536	20240719	104200	698999720	9120	9120	9120	9110	447
537	20240719	104100	694926150	9120	9120	9120	9120	204
538	20240719	104000	693065670	9120	9130	9130	9120	511
539	20240719	103900	688400780	9130	9130	9130	9130	35
540	20240719	103800	688081230	9130	9130	9130	9130	94
541	20240719	103700	687223010	9140	9150	9150	9130	368
542	20240719	103600	683858890	9160	9140	9180	9140	3204
543	20240719	103500	654485680	9150	9180	9180	9150	900
544	20240719	103400	646248920	9180	9180	9190	9180	212
545	20240719	103300	644301570	9190	9190	9190	9190	0
546	20240719	103200	644301570	9190	9190	9190	9190	0
547	20240719	103100	644301570	9190	9190	9190	9190	406
548	20240719	103000	640570430	9210	9190	9210	9190	1411
549	20240719	102900	627584520	9170	9170	9170	9170	0
550	20240719	102800	627584520	9170	9170	9170	9170	136
551	20240719	102700	626337400	9170	9190	9190	9170	629
552	20240719	102600	620559740	9200	9140	9210	9140	5020
553	20240719	102500	574437740	9140	9150	9150	9140	602
554	20240719	102400	568930000	9150	9160	9160	9150	104
555	20240719	102300	567978020	9160	9190	9190	9160	143
556	20240719	102200	566668070	9190	9190	9190	9190	0
557	20240719	102100	566668070	9190	9190	9190	9190	1
558	20240719	102000	566658880	9170	9190	9190	9170	306
559	20240719	101900	563846820	9180	9170	9180	9170	303
560	20240719	101800	561068110	9170	9160	9170	9160	87
561	20240719	101700	560271180	9160	9160	9160	9160	658
562	20240719	101600	554243900	9170	9170	9170	9160	885
563	20240719	101500	546131730	9170	9170	9190	9170	2937
564	20240719	101400	519174510	9170	9170	9170	9170	85
565	20240719	101300	518395060	9160	9170	9170	9160	98
566	20240719	101200	517497360	9180	9170	9180	9170	529
567	20240719	101100	512646140	9170	9160	9170	9160	315
568	20240719	101000	509757640	9150	9150	9150	9150	0
569	20240719	100900	509757640	9150	9150	9170	9150	1068
570	20240719	100800	499971080	9170	9140	9200	9140	4119
571	20240719	100700	462247180	9130	9130	9130	9130	100
572	20240719	100600	461334180	9130	9130	9130	9130	35
573	20240719	100500	461014630	9120	9120	9120	9120	0
574	20240719	100400	461014630	9120	9130	9130	9120	456
575	20240719	100300	456851820	9140	9150	9190	9140	2169
576	20240719	100200	436990890	9150	9120	9150	9120	677
577	20240719	100100	430803550	9130	9130	9130	9130	372
578	20240719	100000	427407190	9110	9120	9130	9110	386
579	20240719	095900	423887730	9130	9130	9130	9130	1
580	20240719	095800	423878600	9140	9120	9140	9110	360
581	20240719	095700	420596520	9120	9120	9130	9120	730
582	20240719	095600	413935920	9110	9120	9120	9110	198
583	20240719	095500	412130960	9120	9110	9120	9110	449
584	20240719	095400	408036720	9110	9110	9110	9110	262
585	20240719	095300	405649900	9100	9090	9100	9080	647
586	20240719	095200	399765570	9080	9090	9100	9070	2207
587	20240719	095100	379727580	9100	9120	9120	9080	8266
588	20240719	095000	304501830	9120	9120	9130	9120	447
589	20240719	094900	300425140	9120	9120	9120	9120	272
590	20240719	094800	297944500	9130	9120	9130	9120	252
591	20240719	094700	295645070	9120	9130	9130	9120	258
592	20240719	094600	293291420	9130	9130	9130	9120	154
593	20240719	094500	291886140	9130	9130	9130	9120	314
594	20240719	094400	289020090	9130	9130	9130	9120	161
595	20240719	094300	287550720	9130	9130	9130	9130	519
596	20240719	094200	282812250	9140	9130	9140	9130	164
597	20240719	094100	281314230	9130	9140	9140	9130	200
598	20240719	094000	279487550	9140	9140	9140	9140	254
599	20240719	093900	277165990	9140	9140	9140	9140	548
600	20240719	093800	272157270	9140	9130	9140	9130	200
601	20240719	093700	270331240	9130	9130	9130	9130	138
602	20240719	093600	269071300	9140	9140	9140	9140	96
603	20240719	093500	268193860	9140	9150	9150	9140	188
604	20240719	093400	266475480	9150	9150	9150	9150	257
605	20240719	093300	264123930	9150	9150	9170	9150	699
606	20240719	093200	257723050	9140	9100	9140	9100	2091
607	20240719	093100	238654610	9110	9110	9120	9110	1119
608	20240719	093000	228459880	9110	9130	9140	9110	2926
609	20240719	092900	201779110	9130	9140	9140	9130	608
610	20240719	092800	196222130	9140	9140	9150	9140	497
611	20240719	092700	191679400	9140	9140	9150	9140	565
612	20240719	092600	186511210	9150	9160	9160	9140	207
613	20240719	092500	184618210	9150	9150	9160	9140	1890
614	20240719	092400	167330220	9150	9160	9160	9150	110
615	20240719	092300	166323320	9160	9160	9170	9160	761
616	20240719	092200	159352550	9160	9150	9160	9150	271
617	20240719	092100	156872880	9150	9150	9150	9150	100
618	20240719	092000	155957880	9150	9170	9170	9150	4020
619	20240719	091900	119134710	9170	9170	9170	9170	1
620	20240719	091800	119125540	9180	9180	9180	9180	12
621	20240719	091700	119015380	9180	9210	9210	9180	791
622	20240719	091600	111742770	9220	9220	9220	9220	690
623	20240719	091500	105380970	9230	9220	9230	9220	664
624	20240719	091400	99258860	9210	9200	9210	9200	216
625	20240719	091300	97270520	9200	9200	9200	9200	69
626	20240719	091200	96635720	9210	9190	9210	9190	1189
627	20240719	091100	85690550	9190	9190	9190	9190	3
628	20240719	091000	85662980	9190	9190	9200	9190	16
629	20240719	090900	85515930	9200	9180	9200	9180	1203
630	20240719	090800	74453580	9170	9170	9170	9170	57
631	20240719	090700	73930890	9160	9170	9180	9160	755
632	20240719	090600	67005270	9160	9180	9190	9150	1746
633	20240719	090500	51002170	9190	9190	9200	9180	1625
634	20240719	090400	36059650	9190	9190	9200	9190	230
635	20240719	090300	33945940	9210	9200	9210	9180	828
636	20240719	090200	26335980	9210	9240	9240	9210	1810
637	20240719	090100	9631320	9240	9240	9240	9240	20
638	20240719	090000	9446520	9220	9230	9230	9210	1024