KissMeData/094480/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	200100	12886107760	9360	9360	9360	9360	58293
3	20240724	200000	12886107760	9360	9360	9360	9360	0
4	20240724	195900	12886107760	9360	9360	9360	9360	0
5	20240724	195800	12886107760	9360	9360	9360	9360	0
6	20240724	195700	12886107760	9360	9360	9360	9360	0
7	20240724	195600	12886107760	9360	9360	9360	9360	0
8	20240724	195500	12886107760	9360	9360	9360	9360	0
9	20240724	195400	12886107760	9360	9360	9360	9360	0
10	20240724	195300	12886107760	9360	9360	9360	9360	0
11	20240724	195200	12886107760	9360	9360	9360	9360	0
12	20240724	195100	12886107760	9360	9360	9360	9360	0
13	20240724	195000	12886107760	9360	9360	9360	9360	0
14	20240724	194900	12886107760	9360	9360	9360	9360	0
15	20240724	194800	12886107760	9360	9360	9360	9360	0
16	20240724	194700	12886107760	9360	9360	9360	9360	0
17	20240724	194600	12886107760	9360	9360	9360	9360	0
18	20240724	194500	12886107760	9360	9360	9360	9360	0
19	20240724	194400	12886107760	9360	9360	9360	9360	0
20	20240724	194300	12886107760	9360	9360	9360	9360	0
21	20240724	194200	12886107760	9360	9360	9360	9360	0
22	20240724	194100	12886107760	9360	9360	9360	9360	0
23	20240724	194000	12886107760	9360	9360	9360	9360	0
24	20240724	193900	12886107760	9360	9360	9360	9360	0
25	20240724	193800	12886107760	9360	9360	9360	9360	0
26	20240724	193700	12886107760	9360	9360	9360	9360	0
27	20240724	193600	12886107760	9360	9360	9360	9360	0
28	20240724	193500	12886107760	9360	9360	9360	9360	0
29	20240724	193400	12886107760	9360	9360	9360	9360	0
30	20240724	193300	12886107760	9360	9360	9360	9360	0
31	20240724	193200	12886107760	9360	9360	9360	9360	0
32	20240724	193100	12886107760	9360	9360	9360	9360	58293
33	20240724	193000	12886107760	9360	9360	9360	9360	0
34	20240724	192900	12886107760	9360	9360	9360	9360	0
35	20240724	192800	12886107760	9360	9360	9360	9360	0
36	20240724	192700	12886107760	9360	9360	9360	9360	0
37	20240724	192600	12886107760	9360	9360	9360	9360	0
38	20240724	192500	12886107760	9360	9360	9360	9360	0
39	20240724	192400	12886107760	9360	9360	9360	9360	0
40	20240724	192300	12886107760	9360	9360	9360	9360	0
41	20240724	192200	12886107760	9360	9360	9360	9360	0
42	20240724	192100	12886107760	9360	9360	9360	9360	0
43	20240724	192000	12886107760	9360	9360	9360	9360	0
44	20240724	191900	12886107760	9360	9360	9360	9360	0
45	20240724	191800	12886107760	9360	9360	9360	9360	0
46	20240724	191700	12886107760	9360	9360	9360	9360	0
47	20240724	191600	12886107760	9360	9360	9360	9360	0
48	20240724	191500	12886107760	9360	9360	9360	9360	0
49	20240724	191400	12886107760	9360	9360	9360	9360	0
50	20240724	191300	12886107760	9360	9360	9360	9360	0
51	20240724	191200	12886107760	9360	9360	9360	9360	0
52	20240724	191100	12886107760	9360	9360	9360	9360	0
53	20240724	191000	12886107760	9360	9360	9360	9360	0
54	20240724	190900	12886107760	9360	9360	9360	9360	0
55	20240724	190800	12886107760	9360	9360	9360	9360	0
56	20240724	190700	12886107760	9360	9360	9360	9360	0
57	20240724	190600	12886107760	9360	9360	9360	9360	0
58	20240724	190500	12886107760	9360	9360	9360	9360	0
59	20240724	190400	12886107760	9360	9360	9360	9360	0
60	20240724	190300	12886107760	9360	9360	9360	9360	0
61	20240724	190200	12886107760	9360	9360	9360	9360	0
62	20240724	190100	12886107760	9360	9360	9360	9360	58293
63	20240724	190000	12886107760	9360	9360	9360	9360	0
64	20240724	185900	12886107760	9360	9360	9360	9360	0
65	20240724	185800	12886107760	9360	9360	9360	9360	0
66	20240724	185700	12886107760	9360	9360	9360	9360	0
67	20240724	185600	12886107760	9360	9360	9360	9360	0
68	20240724	185500	12886107760	9360	9360	9360	9360	0
69	20240724	185400	12886107760	9360	9360	9360	9360	0
70	20240724	185300	12886107760	9360	9360	9360	9360	0
71	20240724	185200	12886107760	9360	9360	9360	9360	0
72	20240724	185100	12886107760	9360	9360	9360	9360	0
73	20240724	185000	12886107760	9360	9360	9360	9360	0
74	20240724	184900	12886107760	9360	9360	9360	9360	0
75	20240724	184800	12886107760	9360	9360	9360	9360	0
76	20240724	184700	12886107760	9360	9360	9360	9360	0
77	20240724	184600	12886107760	9360	9360	9360	9360	0
78	20240724	184500	12886107760	9360	9360	9360	9360	0
79	20240724	184400	12886107760	9360	9360	9360	9360	0
80	20240724	184300	12886107760	9360	9360	9360	9360	0
81	20240724	184200	12886107760	9360	9360	9360	9360	0
82	20240724	184100	12886107760	9360	9360	9360	9360	0
83	20240724	184000	12886107760	9360	9360	9360	9360	0
84	20240724	183900	12886107760	9360	9360	9360	9360	0
85	20240724	183800	12886107760	9360	9360	9360	9360	0
86	20240724	183700	12886107760	9360	9360	9360	9360	0
87	20240724	183600	12886107760	9360	9360	9360	9360	0
88	20240724	183500	12886107760	9360	9360	9360	9360	0
89	20240724	183400	12886107760	9360	9360	9360	9360	0
90	20240724	183300	12886107760	9360	9360	9360	9360	0
91	20240724	183200	12886107760	9360	9360	9360	9360	0
92	20240724	183100	12886107760	9360	9360	9360	9360	58293
93	20240724	183000	12886107760	9360	9360	9360	9360	0
94	20240724	182900	12886107760	9360	9360	9360	9360	0
95	20240724	182800	12886107760	9360	9360	9360	9360	0
96	20240724	182700	12886107760	9360	9360	9360	9360	0
97	20240724	182600	12886107760	9360	9360	9360	9360	0
98	20240724	182500	12886107760	9360	9360	9360	9360	0
99	20240724	182400	12886107760	9360	9360	9360	9360	0
100	20240724	182300	12886107760	9360	9360	9360	9360	0
101	20240724	182200	12886107760	9360	9360	9360	9360	0
102	20240724	182100	12886107760	9360	9360	9360	9360	0
103	20240724	182000	12886107760	9360	9360	9360	9360	0
104	20240724	181900	12886107760	9360	9360	9360	9360	0
105	20240724	181800	12886107760	9360	9360	9360	9360	0
106	20240724	181700	12886107760	9360	9360	9360	9360	0
107	20240724	181600	12886107760	9360	9360	9360	9360	0
108	20240724	181500	12886107760	9360	9360	9360	9360	0
109	20240724	181400	12886107760	9360	9360	9360	9360	0
110	20240724	181300	12886107760	9360	9360	9360	9360	0
111	20240724	181200	12886107760	9360	9360	9360	9360	0
112	20240724	181100	12886107760	9360	9360	9360	9360	0
113	20240724	181000	12886107760	9360	9360	9360	9360	0
114	20240724	180900	12886107760	9360	9360	9360	9360	0
115	20240724	180800	12886107760	9360	9360	9360	9360	0
116	20240724	180700	12886107760	9360	9360	9360	9360	0
117	20240724	180600	12886107760	9360	9360	9360	9360	0
118	20240724	180500	12886107760	9360	9360	9360	9360	0
119	20240724	180400	12886107760	9360	9360	9360	9360	0
120	20240724	180300	12886107760	9360	9360	9360	9360	0
121	20240724	180200	12886107760	9360	9360	9360	9360	0
122	20240724	180100	12886107760	9360	9360	9360	9360	58293
123	20240724	180000	12886107760	9360	9360	9360	9360	0
124	20240724	175900	12886107760	9360	9360	9360	9360	0
125	20240724	175800	12886107760	9360	9360	9360	9360	0
126	20240724	175700	12886107760	9360	9360	9360	9360	0
127	20240724	175600	12886107760	9360	9360	9360	9360	0
128	20240724	175500	12886107760	9360	9360	9360	9360	0
129	20240724	175400	12886107760	9360	9360	9360	9360	0
130	20240724	175300	12886107760	9360	9360	9360	9360	0
131	20240724	175200	12886107760	9360	9360	9360	9360	0
132	20240724	175100	12886107760	9360	9360	9360	9360	0
133	20240724	175000	12886107760	9360	9360	9360	9360	0
134	20240724	174900	12886107760	9360	9360	9360	9360	0
135	20240724	174800	12886107760	9360	9360	9360	9360	0
136	20240724	174700	12886107760	9360	9360	9360	9360	0
137	20240724	174600	12886107760	9360	9360	9360	9360	0
138	20240724	174500	12886107760	9360	9360	9360	9360	0
139	20240724	174400	12886107760	9360	9360	9360	9360	0
140	20240724	174300	12886107760	9360	9360	9360	9360	0
141	20240724	174200	12886107760	9360	9360	9360	9360	0
142	20240724	174100	12886107760	9360	9360	9360	9360	0
143	20240724	174000	12886107760	9360	9360	9360	9360	0
144	20240724	173900	12886107760	9360	9360	9360	9360	0
145	20240724	173800	12886107760	9360	9360	9360	9360	0
146	20240724	173700	12886107760	9360	9360	9360	9360	0
147	20240724	173600	12886107760	9360	9360	9360	9360	0
148	20240724	173500	12886107760	9360	9360	9360	9360	0
149	20240724	173400	12886107760	9360	9360	9360	9360	0
150	20240724	173300	12886107760	9360	9360	9360	9360	0
151	20240724	173200	12886107760	9360	9360	9360	9360	0
152	20240724	173100	12886107760	9360	9360	9360	9360	58293
153	20240724	173000	12886107760	9360	9360	9360	9360	0
154	20240724	172900	12886107760	9360	9360	9360	9360	0
155	20240724	172800	12886107760	9360	9360	9360	9360	0
156	20240724	172700	12886107760	9360	9360	9360	9360	0
157	20240724	172600	12886107760	9360	9360	9360	9360	0
158	20240724	172500	12886107760	9360	9360	9360	9360	0
159	20240724	172400	12886107760	9360	9360	9360	9360	0
160	20240724	172300	12886107760	9360	9360	9360	9360	0
161	20240724	172200	12886107760	9360	9360	9360	9360	0
162	20240724	172100	12886107760	9360	9360	9360	9360	0
163	20240724	172000	12886107760	9360	9360	9360	9360	0
164	20240724	171900	12886107760	9360	9360	9360	9360	0
165	20240724	171800	12886107760	9360	9360	9360	9360	0
166	20240724	171700	12886107760	9360	9360	9360	9360	0
167	20240724	171600	12886107760	9360	9360	9360	9360	0
168	20240724	171500	12886107760	9360	9360	9360	9360	0
169	20240724	171400	12886107760	9360	9360	9360	9360	0
170	20240724	171300	12886107760	9360	9360	9360	9360	0
171	20240724	171200	12886107760	9360	9360	9360	9360	0
172	20240724	171100	12886107760	9360	9360	9360	9360	0
173	20240724	171000	12886107760	9360	9360	9360	9360	0
174	20240724	170900	12886107760	9360	9360	9360	9360	0
175	20240724	170800	12886107760	9360	9360	9360	9360	0
176	20240724	170700	12886107760	9360	9360	9360	9360	0
177	20240724	170600	12886107760	9360	9360	9360	9360	0
178	20240724	170500	12886107760	9360	9360	9360	9360	0
179	20240724	170400	12886107760	9360	9360	9360	9360	0
180	20240724	170300	12886107760	9360	9360	9360	9360	0
181	20240724	170200	12886107760	9360	9360	9360	9360	0
182	20240724	170100	12886107760	9360	9360	9360	9360	58293
183	20240724	170000	12886107760	9360	9360	9360	9360	0
184	20240724	165900	12886107760	9360	9360	9360	9360	0
185	20240724	165800	12886107760	9360	9360	9360	9360	0
186	20240724	165700	12886107760	9360	9360	9360	9360	0
187	20240724	165600	12886107760	9360	9360	9360	9360	0
188	20240724	165500	12886107760	9360	9360	9360	9360	0
189	20240724	165400	12886107760	9360	9360	9360	9360	0
190	20240724	165300	12886107760	9360	9360	9360	9360	0
191	20240724	165200	12886107760	9360	9360	9360	9360	0
192	20240724	165100	12886107760	9360	9360	9360	9360	0
193	20240724	165000	12886107760	9360	9360	9360	9360	0
194	20240724	164900	12886107760	9360	9360	9360	9360	0
195	20240724	164800	12886107760	9360	9360	9360	9360	0
196	20240724	164700	12886107760	9360	9360	9360	9360	0
197	20240724	164600	12886107760	9360	9360	9360	9360	0
198	20240724	164500	12886107760	9360	9360	9360	9360	0
199	20240724	164400	12886107760	9360	9360	9360	9360	0
200	20240724	164300	12886107760	9360	9360	9360	9360	0
201	20240724	164200	12886107760	9360	9360	9360	9360	0
202	20240724	164100	12886107760	9360	9360	9360	9360	0
203	20240724	164000	12886107760	9360	9360	9360	9360	0
204	20240724	163900	12886107760	9360	9360	9360	9360	0
205	20240724	163800	12886107760	9360	9360	9360	9360	0
206	20240724	163700	12886107760	9360	9360	9360	9360	0
207	20240724	163600	12886107760	9360	9360	9360	9360	0
208	20240724	163500	12886107760	9360	9360	9360	9360	0
209	20240724	163400	12886107760	9360	9360	9360	9360	0
210	20240724	163300	12886107760	9360	9360	9360	9360	0
211	20240724	163200	12886107760	9360	9360	9360	9360	0
212	20240724	163100	12886107760	9360	9360	9360	9360	58293
213	20240724	163000	12886107760	9360	9360	9360	9360	0
214	20240724	162900	12886107760	9360	9360	9360	9360	0
215	20240724	162800	12886107760	9360	9360	9360	9360	0
216	20240724	162700	12886107760	9360	9360	9360	9360	0
217	20240724	162600	12886107760	9360	9360	9360	9360	0
218	20240724	162500	12886107760	9360	9360	9360	9360	0
219	20240724	162400	12886107760	9360	9360	9360	9360	0
220	20240724	162300	12886107760	9360	9360	9360	9360	0
221	20240724	162200	12886107760	9360	9360	9360	9360	0
222	20240724	162100	12886107760	9360	9360	9360	9360	0
223	20240724	162000	12886107760	9360	9360	9360	9360	0
224	20240724	161900	12886107760	9360	9360	9360	9360	0
225	20240724	161800	12886107760	9360	9360	9360	9360	0
226	20240724	161700	12886107760	9360	9360	9360	9360	0
227	20240724	161600	12886107760	9360	9360	9360	9360	0
228	20240724	161500	12886107760	9360	9360	9360	9360	0
229	20240724	161400	12886107760	9360	9360	9360	9360	0
230	20240724	161300	12886107760	9360	9360	9360	9360	0
231	20240724	161200	12886107760	9360	9360	9360	9360	0
232	20240724	161100	12886107760	9360	9360	9360	9360	0
233	20240724	161000	12886107760	9360	9360	9360	9360	0
234	20240724	160900	12886107760	9360	9360	9360	9360	0
235	20240724	160800	12886107760	9360	9360	9360	9360	0
236	20240724	160700	12886107760	9360	9360	9360	9360	0
237	20240724	160600	12886107760	9360	9360	9360	9360	0
238	20240724	160500	12886107760	9360	9360	9360	9360	0
239	20240724	160400	12886107760	9360	9360	9360	9360	0
240	20240724	160300	12886107760	9360	9360	9360	9360	0
241	20240724	160200	12886107760	9360	9360	9360	9360	0
242	20240724	160100	12886107760	9360	9360	9360	9360	58293
243	20240724	160000	12886107760	9360	9360	9360	9360	0
244	20240724	155900	12886107760	9360	9360	9360	9360	0
245	20240724	155800	12886107760	9360	9360	9360	9360	0
246	20240724	155700	12886107760	9360	9360	9360	9360	0
247	20240724	155600	12886107760	9360	9360	9360	9360	0
248	20240724	155500	12886107760	9360	9360	9360	9360	0
249	20240724	155400	12886107760	9360	9360	9360	9360	0
250	20240724	155300	12886107760	9360	9360	9360	9360	0
251	20240724	155200	12886107760	9360	9360	9360	9360	0
252	20240724	155100	12886107760	9360	9360	9360	9360	0
253	20240724	155000	12886107760	9360	9360	9360	9360	0
254	20240724	154900	12886107760	9360	9360	9360	9360	0
255	20240724	154800	12886107760	9360	9360	9360	9360	0
256	20240724	154700	12886107760	9360	9360	9360	9360	0
257	20240724	154600	12886107760	9360	9360	9360	9360	0
258	20240724	154500	12886107760	9360	9360	9360	9360	0
259	20240724	154400	12886107760	9360	9360	9360	9360	0
260	20240724	154300	12886107760	9360	9360	9360	9360	0
261	20240724	154200	12886107760	9360	9360	9360	9360	0
262	20240724	154100	12886107760	9360	9360	9360	9360	0
263	20240724	154000	12886107760	9360	9360	9360	9360	0
264	20240724	153900	12886107760	9360	9360	9360	9360	0
265	20240724	153800	12886107760	9360	9360	9360	9360	0
266	20240724	153700	12886107760	9360	9360	9360	9360	0
267	20240724	153600	12886107760	9360	9360	9360	9360	0
268	20240724	153500	12886107760	9360	9360	9360	9360	0
269	20240724	153400	12886107760	9360	9360	9360	9360	0
270	20240724	153300	12886107760	9360	9360	9360	9360	0
271	20240724	153200	12886107760	9360	9360	9360	9360	0
272	20240724	153100	12886107760	9360	9360	9360	9360	58293
273	20240724	153000	12886107760	9360	9360	9360	9360	58293
274	20240724	152900	12340485280	9350	9350	9350	9350	0
275	20240724	152800	12340485280	9350	9350	9350	9350	0
276	20240724	152700	12340485280	9350	9350	9350	9350	0
277	20240724	152600	12340485280	9350	9350	9350	9350	0
278	20240724	152500	12340485280	9350	9350	9350	9350	0
279	20240724	152400	12340485280	9350	9350	9350	9350	0
280	20240724	152300	12340485280	9350	9350	9350	9350	0
281	20240724	152200	12340485280	9350	9350	9350	9350	0
282	20240724	152100	12340485280	9350	9350	9350	9350	0
283	20240724	152000	12340485280	9350	9350	9350	9350	0
284	20240724	151900	12340485280	9350	9350	9350	9350	0
285	20240724	151800	12340485280	9350	9350	9350	9350	0
286	20240724	151700	12340485280	9350	9350	9350	9350	0
287	20240724	151600	12340485280	9350	9350	9350	9350	0
288	20240724	151500	12340485280	9350	9350	9350	9350	0
289	20240724	151400	12340485280	9350	9350	9350	9350	0
290	20240724	151300	12340485280	9350	9350	9350	9350	0
291	20240724	151200	12340485280	9350	9350	9350	9350	0
292	20240724	151100	12340485280	9350	9350	9350	9350	0
293	20240724	151000	12340485280	9350	9350	9350	9350	0
294	20240724	150900	12340485280	9350	9350	9350	9350	0
295	20240724	150800	12340485280	9350	9350	9350	9350	0
296	20240724	150700	12340485280	9350	9350	9350	9350	0
297	20240724	150600	12340485280	9350	9350	9350	9350	0
298	20240724	150500	12340485280	9350	9350	9350	9350	0
299	20240724	150400	12340485280	9350	9350	9350	9350	0
300	20240724	150300	12340485280	9350	9350	9350	9350	0
301	20240724	150200	12340485280	9350	9350	9350	9350	0
302	20240724	150100	12340485280	9350	9350	9350	9350	0
303	20240724	150000	12340485280	9350	9350	9350	9350	51125
304	20240724	145900	11862466530	9340	9340	9340	9340	0
305	20240724	145800	11862466530	9340	9340	9340	9340	0
306	20240724	145700	11862466530	9340	9340	9340	9340	0
307	20240724	145600	11862466530	9340	9340	9340	9340	0
308	20240724	145500	11862466530	9340	9340	9340	9340	0
309	20240724	145400	11862466530	9340	9340	9340	9340	0
310	20240724	145300	11862466530	9340	9340	9340	9340	0
311	20240724	145200	11862466530	9340	9340	9340	9340	0
312	20240724	145100	11862466530	9340	9340	9340	9340	0
313	20240724	145000	11862466530	9340	9340	9340	9340	0
314	20240724	144900	11862466530	9340	9340	9340	9340	0
315	20240724	144800	11862466530	9340	9340	9340	9340	0
316	20240724	144700	11862466530	9340	9340	9340	9340	0
317	20240724	144600	11862466530	9340	9340	9340	9340	0
318	20240724	144500	11862466530	9340	9340	9340	9340	0
319	20240724	144400	11862466530	9340	9340	9340	9340	0
320	20240724	144300	11862466530	9340	9340	9340	9340	0
321	20240724	144200	11862466530	9340	9340	9340	9340	0
322	20240724	144100	11862466530	9340	9340	9340	9340	0
323	20240724	144000	11862466530	9340	9340	9340	9340	0
324	20240724	143900	11862466530	9340	9340	9340	9340	0
325	20240724	143800	11862466530	9340	9340	9340	9340	0
326	20240724	143700	11862466530	9340	9340	9340	9340	0
327	20240724	143600	11862466530	9340	9340	9340	9340	0
328	20240724	143500	11862466530	9340	9340	9340	9340	0
329	20240724	143400	11862466530	9340	9340	9340	9340	0
330	20240724	143300	11862466530	9340	9340	9340	9340	0
331	20240724	143200	11862466530	9340	9340	9340	9340	0
332	20240724	143100	11862466530	9340	9340	9340	9340	0
333	20240724	143000	11862466530	9340	9340	9340	9340	61798
334	20240724	142900	11285273210	9280	9280	9280	9280	0
335	20240724	142800	11285273210	9280	9280	9280	9280	0
336	20240724	142700	11285273210	9280	9280	9280	9280	0
337	20240724	142600	11285273210	9280	9280	9280	9280	0
338	20240724	142500	11285273210	9280	9280	9280	9280	0
339	20240724	142400	11285273210	9280	9280	9280	9280	0
340	20240724	142300	11285273210	9280	9280	9280	9280	0
341	20240724	142200	11285273210	9280	9280	9280	9280	0
342	20240724	142100	11285273210	9280	9280	9280	9280	0
343	20240724	142000	11285273210	9280	9280	9280	9280	0
344	20240724	141900	11285273210	9280	9280	9280	9280	0
345	20240724	141800	11285273210	9280	9280	9280	9280	0
346	20240724	141700	11285273210	9280	9280	9280	9280	0
347	20240724	141600	11285273210	9280	9280	9280	9280	0
348	20240724	141500	11285273210	9280	9280	9280	9280	0
349	20240724	141400	11285273210	9280	9280	9280	9280	0
350	20240724	141300	11285273210	9280	9280	9280	9280	0
351	20240724	141200	11285273210	9280	9280	9280	9280	0
352	20240724	141100	11285273210	9280	9280	9280	9280	0
353	20240724	141000	11285273210	9280	9280	9280	9280	0
354	20240724	140900	11285273210	9280	9280	9280	9280	0
355	20240724	140800	11285273210	9280	9280	9280	9280	0
356	20240724	140700	11285273210	9280	9280	9280	9280	0
357	20240724	140600	11285273210	9280	9280	9280	9280	0
358	20240724	140500	11285273210	9280	9280	9280	9280	0
359	20240724	140400	11285273210	9280	9280	9280	9280	0
360	20240724	140300	11285273210	9280	9280	9280	9280	0
361	20240724	140200	11285273210	9280	9280	9280	9280	0
362	20240724	140100	11285273210	9280	9280	9280	9280	0
363	20240724	140000	11285273210	9280	9280	9280	9280	55799
364	20240724	135900	10767458490	9350	9350	9350	9350	0
365	20240724	135800	10767458490	9350	9350	9350	9350	0
366	20240724	135700	10767458490	9350	9350	9350	9350	0
367	20240724	135600	10767458490	9350	9350	9350	9350	0
368	20240724	135500	10767458490	9350	9350	9350	9350	0
369	20240724	135400	10767458490	9350	9350	9350	9350	0
370	20240724	135300	10767458490	9350	9350	9350	9350	0
371	20240724	135200	10767458490	9350	9350	9350	9350	0
372	20240724	135100	10767458490	9350	9350	9350	9350	0
373	20240724	135000	10767458490	9350	9350	9350	9350	0
374	20240724	134900	10767458490	9350	9350	9350	9350	0
375	20240724	134800	10767458490	9350	9350	9350	9350	0
376	20240724	134700	10767458490	9350	9350	9350	9350	0
377	20240724	134600	10767458490	9350	9350	9350	9350	0
378	20240724	134500	10767458490	9350	9350	9350	9350	0
379	20240724	134400	10767458490	9350	9350	9350	9350	0
380	20240724	134300	10767458490	9350	9350	9350	9350	0
381	20240724	134200	10767458490	9350	9350	9350	9350	0
382	20240724	134100	10767458490	9350	9350	9350	9350	0
383	20240724	134000	10767458490	9350	9350	9350	9350	0
384	20240724	133900	10767458490	9350	9350	9350	9350	0
385	20240724	133800	10767458490	9350	9350	9350	9350	0
386	20240724	133700	10767458490	9350	9350	9350	9350	0
387	20240724	133600	10767458490	9350	9350	9350	9350	0
388	20240724	133500	10767458490	9350	9350	9350	9350	0
389	20240724	133400	10767458490	9350	9350	9350	9350	0
390	20240724	133300	10767458490	9350	9350	9350	9350	0
391	20240724	133200	10767458490	9350	9350	9350	9350	0
392	20240724	133100	10767458490	9350	9350	9350	9350	0
393	20240724	133000	10767458490	9350	9350	9350	9350	38611
394	20240724	132900	10406445640	9430	9430	9430	9430	0
395	20240724	132800	10406445640	9430	9430	9430	9430	0
396	20240724	132700	10406445640	9430	9430	9430	9430	0
397	20240724	132600	10406445640	9430	9430	9430	9430	0
398	20240724	132500	10406445640	9430	9430	9430	9430	0
399	20240724	132400	10406445640	9430	9430	9430	9430	0
400	20240724	132300	10406445640	9430	9430	9430	9430	0
401	20240724	132200	10406445640	9430	9430	9430	9430	0
402	20240724	132100	10406445640	9430	9430	9430	9430	0
403	20240724	132000	10406445640	9430	9430	9430	9430	0
404	20240724	131900	10406445640	9430	9430	9430	9430	0
405	20240724	131800	10406445640	9430	9430	9430	9430	0
406	20240724	131700	10406445640	9430	9430	9430	9430	0
407	20240724	131600	10406445640	9430	9430	9430	9430	0
408	20240724	131500	10406445640	9430	9430	9430	9430	0
409	20240724	131400	10406445640	9430	9430	9430	9430	0
410	20240724	131300	10406445640	9430	9430	9430	9430	0
411	20240724	131200	10406445640	9430	9430	9430	9430	0
412	20240724	131100	10406445640	9430	9430	9430	9430	0
413	20240724	131000	10406445640	9430	9430	9430	9430	0
414	20240724	130900	10406445640	9430	9430	9430	9430	0
415	20240724	130800	10406445640	9430	9430	9430	9430	0
416	20240724	130700	10406445640	9430	9430	9430	9430	0
417	20240724	130600	10406445640	9430	9430	9430	9430	0
418	20240724	130500	10406445640	9430	9430	9430	9430	0
419	20240724	130400	10406445640	9430	9430	9430	9430	0
420	20240724	130300	10406445640	9430	9430	9430	9430	0
421	20240724	130200	10406445640	9430	9430	9430	9430	0
422	20240724	130100	10406445640	9430	9430	9430	9430	0
423	20240724	130000	10406445640	9430	9430	9430	9430	48417
424	20240724	125900	9949873330	9440	9440	9440	9440	0
425	20240724	125800	9949873330	9440	9440	9440	9440	0
426	20240724	125700	9949873330	9440	9440	9440	9440	0
427	20240724	125600	9949873330	9440	9440	9440	9440	0
428	20240724	125500	9949873330	9440	9440	9440	9440	0
429	20240724	125400	9949873330	9440	9440	9440	9440	0
430	20240724	125300	9949873330	9440	9440	9440	9440	0
431	20240724	125200	9949873330	9440	9440	9440	9440	0
432	20240724	125100	9949873330	9440	9440	9440	9440	0
433	20240724	125000	9949873330	9440	9440	9440	9440	0
434	20240724	124900	9949873330	9440	9440	9440	9440	0
435	20240724	124800	9949873330	9440	9440	9440	9440	0
436	20240724	124700	9949873330	9440	9440	9440	9440	0
437	20240724	124600	9949873330	9440	9440	9440	9440	0
438	20240724	124500	9949873330	9440	9440	9440	9440	0
439	20240724	124400	9949873330	9440	9440	9440	9440	0
440	20240724	124300	9949873330	9440	9440	9440	9440	0
441	20240724	124200	9949873330	9440	9440	9440	9440	0
442	20240724	124100	9949873330	9440	9440	9440	9440	0
443	20240724	124000	9949873330	9440	9440	9440	9440	0
444	20240724	123900	9949873330	9440	9440	9440	9440	0
445	20240724	123800	9949873330	9440	9440	9440	9440	0
446	20240724	123700	9949873330	9440	9440	9440	9440	0
447	20240724	123600	9949873330	9440	9440	9440	9440	0
448	20240724	123500	9949873330	9440	9440	9440	9440	0
449	20240724	123400	9949873330	9440	9440	9440	9440	0
450	20240724	123300	9949873330	9440	9440	9440	9440	0
451	20240724	123200	9949873330	9440	9440	9440	9440	0
452	20240724	123100	9949873330	9440	9440	9440	9440	0
453	20240724	123000	9949873330	9440	9440	9440	9440	33317
454	20240724	122900	9635360850	9550	9550	9550	9550	0
455	20240724	122800	9635360850	9550	9550	9550	9550	0
456	20240724	122700	9635360850	9550	9550	9550	9550	0
457	20240724	122600	9635360850	9550	9550	9550	9550	0
458	20240724	122500	9635360850	9550	9550	9550	9550	0
459	20240724	122400	9635360850	9550	9550	9550	9550	0
460	20240724	122300	9635360850	9550	9550	9550	9550	0
461	20240724	122200	9635360850	9550	9550	9550	9550	0
462	20240724	122100	9635360850	9550	9550	9550	9550	0
463	20240724	122000	9635360850	9550	9550	9550	9550	0
464	20240724	121900	9635360850	9550	9550	9550	9550	0
465	20240724	121800	9635360850	9550	9550	9550	9550	0
466	20240724	121700	9635360850	9550	9550	9550	9550	0
467	20240724	121600	9635360850	9550	9550	9550	9550	0
468	20240724	121500	9635360850	9550	9550	9550	9550	0
469	20240724	121400	9635360850	9550	9550	9550	9550	0
470	20240724	121300	9635360850	9550	9550	9550	9550	0
471	20240724	121200	9635360850	9550	9550	9550	9550	0
472	20240724	121100	9635360850	9550	9550	9550	9550	0
473	20240724	121000	9635360850	9550	9550	9550	9550	0
474	20240724	120900	9635360850	9550	9550	9550	9550	0
475	20240724	120800	9635360850	9550	9550	9550	9550	0
476	20240724	120700	9635360850	9550	9550	9550	9550	0
477	20240724	120600	9635360850	9550	9550	9550	9550	0
478	20240724	120500	9635360850	9550	9550	9550	9550	0
479	20240724	120400	9635360850	9550	9550	9550	9550	0
480	20240724	120300	9635360850	9550	9550	9550	9550	0
481	20240724	120200	9635360850	9550	9550	9550	9550	0
482	20240724	120100	9635360850	9550	9550	9550	9550	0
483	20240724	120000	9635360850	9550	9550	9550	9550	94578
484	20240724	115900	8732140950	9560	9560	9560	9560	0
485	20240724	115800	8732140950	9560	9560	9560	9560	0
486	20240724	115700	8732140950	9560	9560	9560	9560	0
487	20240724	115600	8732140950	9560	9560	9560	9560	0
488	20240724	115500	8732140950	9560	9560	9560	9560	0
489	20240724	115400	8732140950	9560	9560	9560	9560	0
490	20240724	115300	8732140950	9560	9560	9560	9560	0
491	20240724	115200	8732140950	9560	9560	9560	9560	0
492	20240724	115100	8732140950	9560	9560	9560	9560	0
493	20240724	115000	8732140950	9560	9560	9560	9560	0
494	20240724	114900	8732140950	9560	9560	9560	9560	0
495	20240724	114800	8732140950	9560	9560	9560	9560	0
496	20240724	114700	8732140950	9560	9560	9560	9560	0
497	20240724	114600	8732140950	9560	9560	9560	9560	0
498	20240724	114500	8732140950	9560	9560	9560	9560	0
499	20240724	114400	8732140950	9560	9560	9560	9560	0
500	20240724	114300	8732140950	9560	9560	9560	9560	0
501	20240724	114200	8732140950	9560	9560	9560	9560	0
502	20240724	114100	8732140950	9560	9560	9560	9560	0
503	20240724	114000	8732140950	9560	9560	9560	9560	0
504	20240724	113900	8732140950	9560	9560	9560	9560	0
505	20240724	113800	8732140950	9560	9560	9560	9560	0
506	20240724	113700	8732140950	9560	9560	9560	9560	0
507	20240724	113600	8732140950	9560	9560	9560	9560	0
508	20240724	113500	8732140950	9560	9560	9560	9560	0
509	20240724	113400	8732140950	9560	9560	9560	9560	0
510	20240724	113300	8732140950	9560	9560	9560	9560	0
511	20240724	113200	8732140950	9560	9560	9560	9560	0
512	20240724	113100	8732140950	9560	9560	9560	9560	0
513	20240724	113000	8732140950	9560	9560	9560	9560	131260
514	20240724	112900	7477295350	9560	9560	9560	9560	0
515	20240724	112800	7477295350	9560	9560	9560	9560	0
516	20240724	112700	7477295350	9560	9560	9560	9560	0
517	20240724	112600	7477295350	9560	9560	9560	9560	0
518	20240724	112500	7477295350	9560	9560	9560	9560	0
519	20240724	112400	7477295350	9560	9560	9560	9560	0
520	20240724	112300	7477295350	9560	9560	9560	9560	0
521	20240724	112200	7477295350	9560	9560	9560	9560	0
522	20240724	112100	7477295350	9560	9560	9560	9560	0
523	20240724	112000	7477295350	9560	9560	9560	9560	0
524	20240724	111900	7477295350	9560	9560	9560	9560	0
525	20240724	111800	7477295350	9560	9560	9560	9560	0
526	20240724	111700	7477295350	9560	9560	9560	9560	0
527	20240724	111600	7477295350	9560	9560	9560	9560	0
528	20240724	111500	7477295350	9560	9560	9560	9560	0
529	20240724	111400	7477295350	9560	9560	9560	9560	0
530	20240724	111300	7477295350	9560	9560	9560	9560	0
531	20240724	111200	7477295350	9560	9560	9560	9560	0
532	20240724	111100	7477295350	9560	9560	9560	9560	0
533	20240724	111000	7477295350	9560	9560	9560	9560	0
534	20240724	110900	7477295350	9560	9560	9560	9560	0
535	20240724	110800	7477295350	9560	9560	9560	9560	0
536	20240724	110700	7477295350	9560	9560	9560	9560	0
537	20240724	110600	7477295350	9560	9560	9560	9560	0
538	20240724	110500	7477295350	9560	9560	9560	9560	0
539	20240724	110400	7477295350	9560	9560	9560	9560	0
540	20240724	110300	7477295350	9560	9560	9560	9560	0
541	20240724	110200	7477295350	9560	9560	9560	9560	0
542	20240724	110100	7477295350	9560	9560	9560	9560	0
543	20240724	110000	7477295350	9560	9560	9560	9560	287511
544	20240724	105900	4728690190	9330	9330	9330	9330	0
545	20240724	105800	4728690190	9330	9330	9330	9330	0
546	20240724	105700	4728690190	9330	9330	9330	9330	0
547	20240724	105600	4728690190	9330	9330	9330	9330	0
548	20240724	105500	4728690190	9330	9330	9330	9330	0
549	20240724	105400	4728690190	9330	9330	9330	9330	0
550	20240724	105300	4728690190	9330	9330	9330	9330	0
551	20240724	105200	4728690190	9330	9330	9330	9330	0
552	20240724	105100	4728690190	9330	9330	9330	9330	0
553	20240724	105000	4728690190	9330	9330	9330	9330	0
554	20240724	104900	4728690190	9330	9330	9330	9330	0
555	20240724	104800	4728690190	9330	9330	9330	9330	0
556	20240724	104700	4728690190	9330	9330	9330	9330	0
557	20240724	104600	4728690190	9330	9330	9330	9330	0
558	20240724	104500	4728690190	9330	9330	9330	9330	0
559	20240724	104400	4728690190	9330	9330	9330	9330	0
560	20240724	104300	4728690190	9330	9330	9330	9330	0
561	20240724	104200	4728690190	9330	9330	9330	9330	0
562	20240724	104100	4728690190	9330	9330	9330	9330	0
563	20240724	104000	4728690190	9330	9330	9330	9330	0
564	20240724	103900	4728690190	9330	9330	9330	9330	0
565	20240724	103800	4728690190	9330	9330	9330	9330	0
566	20240724	103700	4728690190	9330	9330	9330	9330	0
567	20240724	103600	4728690190	9330	9330	9330	9330	0
568	20240724	103500	4728690190	9330	9330	9330	9330	0
569	20240724	103400	4728690190	9330	9330	9330	9330	0
570	20240724	103300	4728690190	9330	9330	9330	9330	0
571	20240724	103200	4728690190	9330	9330	9330	9330	0
572	20240724	103100	4728690190	9330	9330	9330	9330	0
573	20240724	103000	4728690190	9330	9330	9330	9330	108490
574	20240724	102900	3716478490	9090	9090	9090	9090	0
575	20240724	102800	3716478490	9090	9090	9090	9090	0
576	20240724	102700	3716478490	9090	9090	9090	9090	0
577	20240724	102600	3716478490	9090	9090	9090	9090	0
578	20240724	102500	3716478490	9090	9090	9090	9090	0
579	20240724	102400	3716478490	9090	9090	9090	9090	0
580	20240724	102300	3716478490	9090	9090	9090	9090	0
581	20240724	102200	3716478490	9090	9090	9090	9090	0
582	20240724	102100	3716478490	9090	9090	9090	9090	0
583	20240724	102000	3716478490	9090	9090	9090	9090	0
584	20240724	101900	3716478490	9090	9090	9090	9090	0
585	20240724	101800	3716478490	9090	9090	9090	9090	0
586	20240724	101700	3716478490	9090	9090	9090	9090	0
587	20240724	101600	3716478490	9090	9090	9090	9090	0
588	20240724	101500	3716478490	9090	9090	9090	9090	0
589	20240724	101400	3716478490	9090	9090	9090	9090	0
590	20240724	101300	3716478490	9090	9090	9090	9090	0
591	20240724	101200	3716478490	9090	9090	9090	9090	0
592	20240724	101100	3716478490	9090	9090	9090	9090	0
593	20240724	101000	3716478490	9090	9090	9090	9090	0
594	20240724	100900	3716478490	9090	9090	9090	9090	0
595	20240724	100800	3716478490	9090	9090	9090	9090	0
596	20240724	100700	3716478490	9090	9090	9090	9090	0
597	20240724	100600	3716478490	9090	9090	9090	9090	0
598	20240724	100500	3716478490	9090	9090	9090	9090	0
599	20240724	100400	3716478490	9090	9090	9090	9090	0
600	20240724	100300	3716478490	9090	9090	9090	9090	0
601	20240724	100200	3716478490	9090	9090	9090	9090	0
602	20240724	100100	3716478490	9090	9090	9090	9090	0
603	20240724	100000	3716478490	9090	9090	9090	9090	61552
604	20240724	095900	3156970810	9110	9110	9110	9110	0
605	20240724	095800	3156970810	9110	9110	9110	9110	0
606	20240724	095700	3156970810	9110	9110	9110	9110	0
607	20240724	095600	3156970810	9110	9110	9110	9110	0
608	20240724	095500	3156970810	9110	9110	9110	9110	0
609	20240724	095400	3156970810	9110	9110	9110	9110	0
610	20240724	095300	3156970810	9110	9110	9110	9110	0
611	20240724	095200	3156970810	9110	9110	9110	9110	0
612	20240724	095100	3156970810	9110	9110	9110	9110	0
613	20240724	095000	3156970810	9110	9110	9110	9110	0
614	20240724	094900	3156970810	9110	9110	9110	9110	0
615	20240724	094800	3156970810	9110	9110	9110	9110	0
616	20240724	094700	3156970810	9110	9110	9110	9110	0
617	20240724	094600	3156970810	9110	9110	9110	9110	0
618	20240724	094500	3156970810	9110	9110	9110	9110	0
619	20240724	094400	3156970810	9110	9110	9110	9110	0
620	20240724	094300	3156970810	9110	9110	9110	9110	0
621	20240724	094200	3156970810	9110	9110	9110	9110	0
622	20240724	094100	3156970810	9110	9110	9110	9110	0
623	20240724	094000	3156970810	9110	9110	9110	9110	0
624	20240724	093900	3156970810	9110	9110	9110	9110	0
625	20240724	093800	3156970810	9110	9110	9110	9110	0
626	20240724	093700	3156970810	9110	9110	9110	9110	0
627	20240724	093600	3156970810	9110	9110	9110	9110	0
628	20240724	093500	3156970810	9110	9110	9110	9110	0
629	20240724	093400	3156970810	9110	9110	9110	9110	0
630	20240724	093300	3156970810	9110	9110	9110	9110	0
631	20240724	093200	3156970810	9110	9110	9110	9110	0
632	20240724	093100	3156970810	9110	9110	9110	9110	0
633	20240724	093000	3156970810	9110	9110	9110	9110	149079
634	20240724	092900	1798861120	8880	8880	8880	8880	0
635	20240724	092800	1798861120	8880	8880	8880	8880	0
636	20240724	092700	1798861120	8880	8880	8880	8880	0
637	20240724	092600	1798861120	8880	8880	8880	8880	0
638	20240724	092500	1798861120	8880	8880	8880	8880	0
639	20240724	092400	1798861120	8880	8880	8880	8880	0
640	20240724	092300	1798861120	8880	8880	8880	8880	0
641	20240724	092200	1798861120	8880	8880	8880	8880	0
642	20240724	092100	1798861120	8880	8880	8880	8880	0
643	20240724	092000	1798861120	8880	8880	8880	8880	0
644	20240724	091900	1798861120	8880	8880	8880	8880	0
645	20240724	091800	1798861120	8880	8880	8880	8880	0
646	20240724	091700	1798861120	8880	8880	8880	8880	0
647	20240724	091600	1798861120	8880	8880	8880	8880	0
648	20240724	091500	1798861120	8880	8880	8880	8880	0
649	20240724	091400	1798861120	8880	8880	8880	8880	0
650	20240724	091300	1798861120	8880	8880	8880	8880	0
651	20240724	091200	1798861120	8880	8880	8880	8880	0
652	20240724	091100	1798861120	8880	8880	8880	8880	0
653	20240724	091000	1798861120	8880	8880	8880	8880	0
654	20240724	090900	1798861120	8880	8880	8880	8880	0
655	20240724	090800	1798861120	8880	8880	8880	8880	0
656	20240724	090700	1798861120	8880	8880	8880	8880	0
657	20240724	090600	1798861120	8880	8880	8880	8880	0
658	20240724	090500	1798861120	8880	8880	8880	8880	0
659	20240724	090400	1798861120	8880	8880	8880	8880	0
660	20240724	090300	1798861120	8880	8880	8880	8880	0
661	20240724	090200	1798861120	8880	8880	8880	8880	0
662	20240724	090100	1798861120	8880	8880	8880	8880	0
663	20240724	090000	1798861120	8880	8880	8880	8880	190084