KissMeData/246960/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	204700	41495060	9100	9100	9100	9100	10
3	20240724	204600	41495060	9100	9100	9100	9100	0
4	20240724	204500	41495060	9100	9100	9100	9100	0
5	20240724	204400	41495060	9100	9100	9100	9100	0
6	20240724	204300	41495060	9100	9100	9100	9100	0
7	20240724	204200	41495060	9100	9100	9100	9100	0
8	20240724	204100	41495060	9100	9100	9100	9100	0
9	20240724	204000	41495060	9100	9100	9100	9100	0
10	20240724	203900	41495060	9100	9100	9100	9100	0
11	20240724	203800	41495060	9100	9100	9100	9100	0
12	20240724	203700	41495060	9100	9100	9100	9100	0
13	20240724	203600	41495060	9100	9100	9100	9100	0
14	20240724	203500	41495060	9100	9100	9100	9100	0
15	20240724	203400	41495060	9100	9100	9100	9100	0
16	20240724	203300	41495060	9100	9100	9100	9100	0
17	20240724	203200	41495060	9100	9100	9100	9100	0
18	20240724	203100	41495060	9100	9100	9100	9100	0
19	20240724	203000	41495060	9100	9100	9100	9100	0
20	20240724	202900	41495060	9100	9100	9100	9100	0
21	20240724	202800	41495060	9100	9100	9100	9100	0
22	20240724	202700	41495060	9100	9100	9100	9100	0
23	20240724	202600	41495060	9100	9100	9100	9100	0
24	20240724	202500	41495060	9100	9100	9100	9100	0
25	20240724	202400	41495060	9100	9100	9100	9100	0
26	20240724	202300	41495060	9100	9100	9100	9100	0
27	20240724	202200	41495060	9100	9100	9100	9100	0
28	20240724	202100	41495060	9100	9100	9100	9100	0
29	20240724	202000	41495060	9100	9100	9100	9100	0
30	20240724	201900	41495060	9100	9100	9100	9100	0
31	20240724	201800	41495060	9100	9100	9100	9100	0
32	20240724	201700	41495060	9100	9100	9100	9100	10
33	20240724	201600	41495060	9100	9100	9100	9100	0
34	20240724	201500	41495060	9100	9100	9100	9100	0
35	20240724	201400	41495060	9100	9100	9100	9100	0
36	20240724	201300	41495060	9100	9100	9100	9100	0
37	20240724	201200	41495060	9100	9100	9100	9100	0
38	20240724	201100	41495060	9100	9100	9100	9100	0
39	20240724	201000	41495060	9100	9100	9100	9100	0
40	20240724	200900	41495060	9100	9100	9100	9100	0
41	20240724	200800	41495060	9100	9100	9100	9100	0
42	20240724	200700	41495060	9100	9100	9100	9100	0
43	20240724	200600	41495060	9100	9100	9100	9100	0
44	20240724	200500	41495060	9100	9100	9100	9100	0
45	20240724	200400	41495060	9100	9100	9100	9100	0
46	20240724	200300	41495060	9100	9100	9100	9100	0
47	20240724	200200	41495060	9100	9100	9100	9100	0
48	20240724	200100	41495060	9100	9100	9100	9100	0
49	20240724	200000	41495060	9100	9100	9100	9100	0
50	20240724	195900	41495060	9100	9100	9100	9100	0
51	20240724	195800	41495060	9100	9100	9100	9100	0
52	20240724	195700	41495060	9100	9100	9100	9100	0
53	20240724	195600	41495060	9100	9100	9100	9100	0
54	20240724	195500	41495060	9100	9100	9100	9100	0
55	20240724	195400	41495060	9100	9100	9100	9100	0
56	20240724	195300	41495060	9100	9100	9100	9100	0
57	20240724	195200	41495060	9100	9100	9100	9100	0
58	20240724	195100	41495060	9100	9100	9100	9100	0
59	20240724	195000	41495060	9100	9100	9100	9100	0
60	20240724	194900	41495060	9100	9100	9100	9100	0
61	20240724	194800	41495060	9100	9100	9100	9100	0
62	20240724	194700	41495060	9100	9100	9100	9100	10
63	20240724	194600	41495060	9100	9100	9100	9100	0
64	20240724	194500	41495060	9100	9100	9100	9100	0
65	20240724	194400	41495060	9100	9100	9100	9100	0
66	20240724	194300	41495060	9100	9100	9100	9100	0
67	20240724	194200	41495060	9100	9100	9100	9100	0
68	20240724	194100	41495060	9100	9100	9100	9100	0
69	20240724	194000	41495060	9100	9100	9100	9100	0
70	20240724	193900	41495060	9100	9100	9100	9100	0
71	20240724	193800	41495060	9100	9100	9100	9100	0
72	20240724	193700	41495060	9100	9100	9100	9100	0
73	20240724	193600	41495060	9100	9100	9100	9100	0
74	20240724	193500	41495060	9100	9100	9100	9100	0
75	20240724	193400	41495060	9100	9100	9100	9100	0
76	20240724	193300	41495060	9100	9100	9100	9100	0
77	20240724	193200	41495060	9100	9100	9100	9100	0
78	20240724	193100	41495060	9100	9100	9100	9100	0
79	20240724	193000	41495060	9100	9100	9100	9100	0
80	20240724	192900	41495060	9100	9100	9100	9100	0
81	20240724	192800	41495060	9100	9100	9100	9100	0
82	20240724	192700	41495060	9100	9100	9100	9100	0
83	20240724	192600	41495060	9100	9100	9100	9100	0
84	20240724	192500	41495060	9100	9100	9100	9100	0
85	20240724	192400	41495060	9100	9100	9100	9100	0
86	20240724	192300	41495060	9100	9100	9100	9100	0
87	20240724	192200	41495060	9100	9100	9100	9100	0
88	20240724	192100	41495060	9100	9100	9100	9100	0
89	20240724	192000	41495060	9100	9100	9100	9100	0
90	20240724	191900	41495060	9100	9100	9100	9100	0
91	20240724	191800	41495060	9100	9100	9100	9100	0
92	20240724	191700	41495060	9100	9100	9100	9100	10
93	20240724	191600	41495060	9100	9100	9100	9100	0
94	20240724	191500	41495060	9100	9100	9100	9100	0
95	20240724	191400	41495060	9100	9100	9100	9100	0
96	20240724	191300	41495060	9100	9100	9100	9100	0
97	20240724	191200	41495060	9100	9100	9100	9100	0
98	20240724	191100	41495060	9100	9100	9100	9100	0
99	20240724	191000	41495060	9100	9100	9100	9100	0
100	20240724	190900	41495060	9100	9100	9100	9100	0
101	20240724	190800	41495060	9100	9100	9100	9100	0
102	20240724	190700	41495060	9100	9100	9100	9100	0
103	20240724	190600	41495060	9100	9100	9100	9100	0
104	20240724	190500	41495060	9100	9100	9100	9100	0
105	20240724	190400	41495060	9100	9100	9100	9100	0
106	20240724	190300	41495060	9100	9100	9100	9100	0
107	20240724	190200	41495060	9100	9100	9100	9100	0
108	20240724	190100	41495060	9100	9100	9100	9100	0
109	20240724	190000	41495060	9100	9100	9100	9100	0
110	20240724	185900	41495060	9100	9100	9100	9100	0
111	20240724	185800	41495060	9100	9100	9100	9100	0
112	20240724	185700	41495060	9100	9100	9100	9100	0
113	20240724	185600	41495060	9100	9100	9100	9100	0
114	20240724	185500	41495060	9100	9100	9100	9100	0
115	20240724	185400	41495060	9100	9100	9100	9100	0
116	20240724	185300	41495060	9100	9100	9100	9100	0
117	20240724	185200	41495060	9100	9100	9100	9100	0
118	20240724	185100	41495060	9100	9100	9100	9100	0
119	20240724	185000	41495060	9100	9100	9100	9100	0
120	20240724	184900	41495060	9100	9100	9100	9100	0
121	20240724	184800	41495060	9100	9100	9100	9100	0
122	20240724	184700	41495060	9100	9100	9100	9100	10
123	20240724	184600	41495060	9100	9100	9100	9100	0
124	20240724	184500	41495060	9100	9100	9100	9100	0
125	20240724	184400	41495060	9100	9100	9100	9100	0
126	20240724	184300	41495060	9100	9100	9100	9100	0
127	20240724	184200	41495060	9100	9100	9100	9100	0
128	20240724	184100	41495060	9100	9100	9100	9100	0
129	20240724	184000	41495060	9100	9100	9100	9100	0
130	20240724	183900	41495060	9100	9100	9100	9100	0
131	20240724	183800	41495060	9100	9100	9100	9100	0
132	20240724	183700	41495060	9100	9100	9100	9100	0
133	20240724	183600	41495060	9100	9100	9100	9100	0
134	20240724	183500	41495060	9100	9100	9100	9100	0
135	20240724	183400	41495060	9100	9100	9100	9100	0
136	20240724	183300	41495060	9100	9100	9100	9100	0
137	20240724	183200	41495060	9100	9100	9100	9100	0
138	20240724	183100	41495060	9100	9100	9100	9100	0
139	20240724	183000	41495060	9100	9100	9100	9100	0
140	20240724	182900	41495060	9100	9100	9100	9100	0
141	20240724	182800	41495060	9100	9100	9100	9100	0
142	20240724	182700	41495060	9100	9100	9100	9100	0
143	20240724	182600	41495060	9100	9100	9100	9100	0
144	20240724	182500	41495060	9100	9100	9100	9100	0
145	20240724	182400	41495060	9100	9100	9100	9100	0
146	20240724	182300	41495060	9100	9100	9100	9100	0
147	20240724	182200	41495060	9100	9100	9100	9100	0
148	20240724	182100	41495060	9100	9100	9100	9100	0
149	20240724	182000	41495060	9100	9100	9100	9100	0
150	20240724	181900	41495060	9100	9100	9100	9100	0
151	20240724	181800	41495060	9100	9100	9100	9100	0
152	20240724	181700	41495060	9100	9100	9100	9100	10
153	20240724	181600	41495060	9100	9100	9100	9100	0
154	20240724	181500	41495060	9100	9100	9100	9100	0
155	20240724	181400	41495060	9100	9100	9100	9100	0
156	20240724	181300	41495060	9100	9100	9100	9100	0
157	20240724	181200	41495060	9100	9100	9100	9100	0
158	20240724	181100	41495060	9100	9100	9100	9100	0
159	20240724	181000	41495060	9100	9100	9100	9100	0
160	20240724	180900	41495060	9100	9100	9100	9100	0
161	20240724	180800	41495060	9100	9100	9100	9100	0
162	20240724	180700	41495060	9100	9100	9100	9100	0
163	20240724	180600	41495060	9100	9100	9100	9100	0
164	20240724	180500	41495060	9100	9100	9100	9100	0
165	20240724	180400	41495060	9100	9100	9100	9100	0
166	20240724	180300	41495060	9100	9100	9100	9100	0
167	20240724	180200	41495060	9100	9100	9100	9100	0
168	20240724	180100	41495060	9100	9100	9100	9100	0
169	20240724	180000	41495060	9100	9100	9100	9100	0
170	20240724	175900	41495060	9100	9100	9100	9100	0
171	20240724	175800	41495060	9100	9100	9100	9100	0
172	20240724	175700	41495060	9100	9100	9100	9100	0
173	20240724	175600	41495060	9100	9100	9100	9100	0
174	20240724	175500	41495060	9100	9100	9100	9100	0
175	20240724	175400	41495060	9100	9100	9100	9100	0
176	20240724	175300	41495060	9100	9100	9100	9100	0
177	20240724	175200	41495060	9100	9100	9100	9100	0
178	20240724	175100	41495060	9100	9100	9100	9100	0
179	20240724	175000	41495060	9100	9100	9100	9100	0
180	20240724	174900	41495060	9100	9100	9100	9100	0
181	20240724	174800	41495060	9100	9100	9100	9100	0
182	20240724	174700	41495060	9100	9100	9100	9100	10
183	20240724	174600	41495060	9100	9100	9100	9100	0
184	20240724	174500	41495060	9100	9100	9100	9100	0
185	20240724	174400	41495060	9100	9100	9100	9100	0
186	20240724	174300	41495060	9100	9100	9100	9100	0
187	20240724	174200	41495060	9100	9100	9100	9100	0
188	20240724	174100	41495060	9100	9100	9100	9100	0
189	20240724	174000	41495060	9100	9100	9100	9100	0
190	20240724	173900	41495060	9100	9100	9100	9100	0
191	20240724	173800	41495060	9100	9100	9100	9100	0
192	20240724	173700	41495060	9100	9100	9100	9100	0
193	20240724	173600	41495060	9100	9100	9100	9100	0
194	20240724	173500	41495060	9100	9100	9100	9100	0
195	20240724	173400	41495060	9100	9100	9100	9100	0
196	20240724	173300	41495060	9100	9100	9100	9100	0
197	20240724	173200	41495060	9100	9100	9100	9100	0
198	20240724	173100	41495060	9100	9100	9100	9100	0
199	20240724	173000	41495060	9100	9100	9100	9100	0
200	20240724	172900	41495060	9100	9100	9100	9100	0
201	20240724	172800	41495060	9100	9100	9100	9100	0
202	20240724	172700	41495060	9100	9100	9100	9100	0
203	20240724	172600	41495060	9100	9100	9100	9100	0
204	20240724	172500	41495060	9100	9100	9100	9100	0
205	20240724	172400	41495060	9100	9100	9100	9100	0
206	20240724	172300	41495060	9100	9100	9100	9100	0
207	20240724	172200	41495060	9100	9100	9100	9100	0
208	20240724	172100	41495060	9100	9100	9100	9100	0
209	20240724	172000	41495060	9100	9100	9100	9100	0
210	20240724	171900	41495060	9100	9100	9100	9100	0
211	20240724	171800	41495060	9100	9100	9100	9100	0
212	20240724	171700	41495060	9100	9100	9100	9100	10
213	20240724	171600	41495060	9100	9100	9100	9100	0
214	20240724	171500	41495060	9100	9100	9100	9100	0
215	20240724	171400	41495060	9100	9100	9100	9100	0
216	20240724	171300	41495060	9100	9100	9100	9100	0
217	20240724	171200	41495060	9100	9100	9100	9100	0
218	20240724	171100	41495060	9100	9100	9100	9100	0
219	20240724	171000	41495060	9100	9100	9100	9100	0
220	20240724	170900	41495060	9100	9100	9100	9100	0
221	20240724	170800	41495060	9100	9100	9100	9100	0
222	20240724	170700	41495060	9100	9100	9100	9100	0
223	20240724	170600	41495060	9100	9100	9100	9100	0
224	20240724	170500	41495060	9100	9100	9100	9100	0
225	20240724	170400	41495060	9100	9100	9100	9100	0
226	20240724	170300	41495060	9100	9100	9100	9100	0
227	20240724	170200	41495060	9100	9100	9100	9100	0
228	20240724	170100	41495060	9100	9100	9100	9100	0
229	20240724	170000	41495060	9100	9100	9100	9100	0
230	20240724	165900	41495060	9100	9100	9100	9100	0
231	20240724	165800	41495060	9100	9100	9100	9100	0
232	20240724	165700	41495060	9100	9100	9100	9100	0
233	20240724	165600	41495060	9100	9100	9100	9100	0
234	20240724	165500	41495060	9100	9100	9100	9100	0
235	20240724	165400	41495060	9100	9100	9100	9100	0
236	20240724	165300	41495060	9100	9100	9100	9100	0
237	20240724	165200	41495060	9100	9100	9100	9100	0
238	20240724	165100	41495060	9100	9100	9100	9100	0
239	20240724	165000	41495060	9100	9100	9100	9100	0
240	20240724	164900	41495060	9100	9100	9100	9100	0
241	20240724	164800	41495060	9100	9100	9100	9100	0
242	20240724	164700	41495060	9100	9100	9100	9100	10
243	20240724	164600	41495060	9100	9100	9100	9100	0
244	20240724	164500	41495060	9100	9100	9100	9100	0
245	20240724	164400	41495060	9100	9100	9100	9100	0
246	20240724	164300	41495060	9100	9100	9100	9100	0
247	20240724	164200	41495060	9100	9100	9100	9100	0
248	20240724	164100	41495060	9100	9100	9100	9100	0
249	20240724	164000	41495060	9100	9100	9100	9100	0
250	20240724	163900	41495060	9100	9100	9100	9100	0
251	20240724	163800	41495060	9100	9100	9100	9100	0
252	20240724	163700	41495060	9100	9100	9100	9100	0
253	20240724	163600	41495060	9100	9100	9100	9100	0
254	20240724	163500	41495060	9100	9100	9100	9100	0
255	20240724	163400	41495060	9100	9100	9100	9100	0
256	20240724	163300	41495060	9100	9100	9100	9100	0
257	20240724	163200	41495060	9100	9100	9100	9100	0
258	20240724	163100	41495060	9100	9100	9100	9100	0
259	20240724	163000	41495060	9100	9100	9100	9100	0
260	20240724	162900	41495060	9100	9100	9100	9100	0
261	20240724	162800	41495060	9100	9100	9100	9100	0
262	20240724	162700	41495060	9100	9100	9100	9100	0
263	20240724	162600	41495060	9100	9100	9100	9100	0
264	20240724	162500	41495060	9100	9100	9100	9100	0
265	20240724	162400	41495060	9100	9100	9100	9100	0
266	20240724	162300	41495060	9100	9100	9100	9100	0
267	20240724	162200	41495060	9100	9100	9100	9100	0
268	20240724	162100	41495060	9100	9100	9100	9100	0
269	20240724	162000	41495060	9100	9100	9100	9100	0
270	20240724	161900	41495060	9100	9100	9100	9100	0
271	20240724	161800	41495060	9100	9100	9100	9100	0
272	20240724	161700	41495060	9100	9100	9100	9100	10
273	20240724	161600	41495060	9100	9100	9100	9100	0
274	20240724	161500	41495060	9100	9100	9100	9100	0
275	20240724	161400	41495060	9100	9100	9100	9100	0
276	20240724	161300	41495060	9100	9100	9100	9100	0
277	20240724	161200	41495060	9100	9100	9100	9100	0
278	20240724	161100	41495060	9100	9100	9100	9100	0
279	20240724	161000	41495060	9100	9100	9100	9100	0
280	20240724	160900	41495060	9100	9100	9100	9100	0
281	20240724	160800	41495060	9100	9100	9100	9100	0
282	20240724	160700	41495060	9100	9100	9100	9100	0
283	20240724	160600	41495060	9100	9100	9100	9100	0
284	20240724	160500	41495060	9100	9100	9100	9100	0
285	20240724	160400	41495060	9100	9100	9100	9100	0
286	20240724	160300	41495060	9100	9100	9100	9100	0
287	20240724	160200	41495060	9100	9100	9100	9100	0
288	20240724	160100	41495060	9100	9100	9100	9100	0
289	20240724	160000	41495060	9100	9100	9100	9100	0
290	20240724	155900	41495060	9100	9100	9100	9100	0
291	20240724	155800	41495060	9100	9100	9100	9100	0
292	20240724	155700	41495060	9100	9100	9100	9100	0
293	20240724	155600	41495060	9100	9100	9100	9100	0
294	20240724	155500	41495060	9100	9100	9100	9100	0
295	20240724	155400	41495060	9100	9100	9100	9100	0
296	20240724	155300	41495060	9100	9100	9100	9100	0
297	20240724	155200	41495060	9100	9100	9100	9100	0
298	20240724	155100	41495060	9100	9100	9100	9100	0
299	20240724	155000	41495060	9100	9100	9100	9100	0
300	20240724	154900	41495060	9100	9100	9100	9100	0
301	20240724	154800	41495060	9100	9100	9100	9100	0
302	20240724	154700	41495060	9100	9100	9100	9100	10
303	20240724	154600	41495060	9100	9100	9100	9100	0
304	20240724	154500	41495060	9100	9100	9100	9100	0
305	20240724	154400	41495060	9100	9100	9100	9100	0
306	20240724	154300	41495060	9100	9100	9100	9100	0
307	20240724	154200	41495060	9100	9100	9100	9100	0
308	20240724	154100	41495060	9100	9100	9100	9100	0
309	20240724	154000	41495060	9100	9100	9100	9100	0
310	20240724	153900	41495060	9100	9100	9100	9100	0
311	20240724	153800	41495060	9100	9100	9100	9100	0
312	20240724	153700	41495060	9100	9100	9100	9100	0
313	20240724	153600	41495060	9100	9100	9100	9100	0
314	20240724	153500	41495060	9100	9100	9100	9100	0
315	20240724	153400	41495060	9100	9100	9100	9100	0
316	20240724	153300	41495060	9100	9100	9100	9100	0
317	20240724	153200	41495060	9100	9100	9100	9100	0
318	20240724	153100	41495060	9100	9100	9100	9100	0
319	20240724	153000	41495060	9100	9100	9100	9100	10
320	20240724	152900	41404060	9060	9060	9060	9060	0
321	20240724	152800	41404060	9060	9060	9060	9060	0
322	20240724	152700	41404060	9060	9060	9060	9060	0
323	20240724	152600	41404060	9060	9060	9060	9060	0
324	20240724	152500	41404060	9060	9060	9060	9060	0
325	20240724	152400	41404060	9060	9060	9060	9060	0
326	20240724	152300	41404060	9060	9060	9060	9060	0
327	20240724	152200	41404060	9060	9060	9060	9060	0
328	20240724	152100	41404060	9060	9060	9060	9060	0
329	20240724	152000	41404060	9060	9060	9060	9060	0
330	20240724	151900	41404060	9060	9060	9060	9060	0
331	20240724	151800	41404060	9060	9060	9060	9060	49
332	20240724	151700	40960120	9060	9060	9060	9060	1
333	20240724	151600	40951060	9060	9060	9060	9060	0
334	20240724	151500	40951060	9060	9060	9060	9060	0
335	20240724	151400	40951060	9060	9060	9060	9060	0
336	20240724	151300	40951060	9060	9060	9060	9060	0
337	20240724	151200	40951060	9060	9060	9060	9060	0
338	20240724	151100	40951060	9060	9060	9060	9060	10
339	20240724	151000	40860460	9060	9060	9060	9060	0
340	20240724	150900	40860460	9060	9060	9060	9060	0
341	20240724	150800	40860460	9060	9060	9060	9060	1
342	20240724	150700	40851400	9060	9060	9060	9060	0
343	20240724	150600	40851400	9060	9060	9060	9060	0
344	20240724	150500	40851400	9060	9060	9060	9060	0
345	20240724	150400	40851400	9060	9060	9060	9060	0
346	20240724	150300	40851400	9060	9070	9070	9060	50
347	20240724	150200	40398390	9060	9060	9060	9060	0
348	20240724	150100	40398390	9060	9060	9060	9060	0
349	20240724	150000	40398390	9060	9060	9060	9060	0
350	20240724	145900	40398390	9060	9060	9060	9060	0
351	20240724	145800	40398390	9060	9080	9080	9060	200
352	20240724	145700	38585440	9080	9080	9080	9080	0
353	20240724	145600	38585440	9080	9080	9080	9080	0
354	20240724	145500	38585440	9080	9080	9080	9080	0
355	20240724	145400	38585440	9080	9080	9080	9080	0
356	20240724	145300	38585440	9080	9080	9080	9080	0
357	20240724	145200	38585440	9080	9080	9080	9080	0
358	20240724	145100	38585440	9080	9080	9080	9080	0
359	20240724	145000	38585440	9080	9080	9080	9080	0
360	20240724	144900	38585440	9080	9080	9080	9080	0
361	20240724	144800	38585440	9080	9080	9080	9080	0
362	20240724	144700	38585440	9080	9080	9080	9080	0
363	20240724	144600	38585440	9080	9080	9080	9080	0
364	20240724	144500	38585440	9080	9080	9080	9080	0
365	20240724	144400	38585440	9080	9080	9080	9080	0
366	20240724	144300	38585440	9080	9080	9080	9080	0
367	20240724	144200	38585440	9080	9080	9080	9080	0
368	20240724	144100	38585440	9080	9080	9080	9080	0
369	20240724	144000	38585440	9080	9080	9080	9080	0
370	20240724	143900	38585440	9080	9080	9080	9080	0
371	20240724	143800	38585440	9080	9080	9080	9080	0
372	20240724	143700	38585440	9080	9080	9080	9080	0
373	20240724	143600	38585440	9080	9080	9080	9080	0
374	20240724	143500	38585440	9080	9080	9080	9080	0
375	20240724	143400	38585440	9080	9080	9080	9080	0
376	20240724	143300	38585440	9080	9080	9080	9080	0
377	20240724	143200	38585440	9080	9080	9080	9080	0
378	20240724	143100	38585440	9080	9080	9080	9080	0
379	20240724	143000	38585440	9080	9080	9080	9080	0
380	20240724	142900	38585440	9080	9080	9080	9080	0
381	20240724	142800	38585440	9080	9080	9080	9080	0
382	20240724	142700	38585440	9080	9080	9080	9080	0
383	20240724	142600	38585440	9080	9080	9080	9080	0
384	20240724	142500	38585440	9080	9080	9080	9080	0
385	20240724	142400	38585440	9080	9080	9080	9080	0
386	20240724	142300	38585440	9080	9080	9080	9080	0
387	20240724	142200	38585440	9080	9080	9080	9080	0
388	20240724	142100	38585440	9080	9080	9080	9080	0
389	20240724	142000	38585440	9080	9080	9080	9080	0
390	20240724	141900	38585440	9080	9080	9080	9080	0
391	20240724	141800	38585440	9080	9080	9080	9080	0
392	20240724	141700	38585440	9080	9080	9080	9080	0
393	20240724	141600	38585440	9080	9080	9080	9080	0
394	20240724	141500	38585440	9080	9080	9080	9080	0
395	20240724	141400	38585440	9080	9080	9080	9080	0
396	20240724	141300	38585440	9080	9080	9080	9080	0
397	20240724	141200	38585440	9080	9080	9080	9080	0
398	20240724	141100	38585440	9080	9080	9080	9080	0
399	20240724	141000	38585440	9080	9080	9080	9080	0
400	20240724	140900	38585440	9080	9080	9080	9080	301
401	20240724	140800	35852360	9070	9070	9070	9070	0
402	20240724	140700	35852360	9070	9070	9070	9070	0
403	20240724	140600	35852360	9070	9070	9070	9070	0
404	20240724	140500	35852360	9070	9070	9070	9070	0
405	20240724	140400	35852360	9070	9070	9070	9070	0
406	20240724	140300	35852360	9070	9070	9070	9070	44
407	20240724	140200	35453280	9070	9070	9070	9070	0
408	20240724	140100	35453280	9070	9070	9070	9070	0
409	20240724	140000	35453280	9070	9070	9070	9070	0
410	20240724	135900	35453280	9070	9070	9070	9070	0
411	20240724	135800	35453280	9070	9070	9070	9070	0
412	20240724	135700	35453280	9070	9070	9070	9070	1
413	20240724	135600	35444210	9070	9070	9070	9070	0
414	20240724	135500	35444210	9070	9070	9070	9070	0
415	20240724	135400	35444210	9070	9070	9070	9070	0
416	20240724	135300	35444210	9070	9070	9070	9070	0
417	20240724	135200	35444210	9070	9070	9070	9070	0
418	20240724	135100	35444210	9070	9070	9070	9070	0
419	20240724	135000	35444210	9070	9070	9070	9070	0
420	20240724	134900	35444210	9070	9070	9070	9070	0
421	20240724	134800	35444210	9070	9070	9070	9070	0
422	20240724	134700	35444210	9070	9070	9070	9070	0
423	20240724	134600	35444210	9070	9070	9070	9070	0
424	20240724	134500	35444210	9070	9070	9070	9070	0
425	20240724	134400	35444210	9070	9070	9070	9070	10
426	20240724	134300	35353510	9070	9070	9070	9070	0
427	20240724	134200	35353510	9070	9070	9070	9070	0
428	20240724	134100	35353510	9070	9070	9070	9070	0
429	20240724	134000	35353510	9070	9070	9070	9070	0
430	20240724	133900	35353510	9070	9070	9070	9070	0
431	20240724	133800	35353510	9070	9070	9070	9070	0
432	20240724	133700	35353510	9070	9070	9070	9070	0
433	20240724	133600	35353510	9070	9070	9070	9070	0
434	20240724	133500	35353510	9070	9070	9070	9070	0
435	20240724	133400	35353510	9070	9090	9090	9070	16
436	20240724	133300	35208370	9090	9090	9090	9090	0
437	20240724	133200	35208370	9090	9090	9090	9090	0
438	20240724	133100	35208370	9090	9090	9090	9090	0
439	20240724	133000	35208370	9090	9090	9090	9090	0
440	20240724	132900	35208370	9090	9090	9090	9090	0
441	20240724	132800	35208370	9090	9090	9090	9090	0
442	20240724	132700	35208370	9090	9090	9090	9090	0
443	20240724	132600	35208370	9090	9090	9090	9090	0
444	20240724	132500	35208370	9090	9090	9090	9090	0
445	20240724	132400	35208370	9090	9090	9090	9090	12
446	20240724	132300	35099290	9090	9090	9090	9090	0
447	20240724	132200	35099290	9090	9090	9090	9090	0
448	20240724	132100	35099290	9090	9090	9090	9090	0
449	20240724	132000	35099290	9090	9090	9090	9090	0
450	20240724	131900	35099290	9090	9090	9090	9090	0
451	20240724	131800	35099290	9090	9090	9090	9090	0
452	20240724	131700	35099290	9090	9090	9090	9090	0
453	20240724	131600	35099290	9090	9090	9090	9090	0
454	20240724	131500	35099290	9090	9090	9090	9090	0
455	20240724	131400	35099290	9090	9090	9090	9090	0
456	20240724	131300	35099290	9090	9090	9090	9090	0
457	20240724	131200	35099290	9090	9090	9090	9090	0
458	20240724	131100	35099290	9090	9090	9090	9090	0
459	20240724	131000	35099290	9090	9090	9090	9090	0
460	20240724	130900	35099290	9090	9090	9090	9090	0
461	20240724	130800	35099290	9090	9090	9090	9090	0
462	20240724	130700	35099290	9090	9090	9090	9090	0
463	20240724	130600	35099290	9090	9090	9090	9090	0
464	20240724	130500	35099290	9090	9090	9090	9090	0
465	20240724	130400	35099290	9090	9090	9090	9090	0
466	20240724	130300	35099290	9090	9090	9090	9090	0
467	20240724	130200	35099290	9090	9090	9090	9090	0
468	20240724	130100	35099290	9090	9090	9090	9090	0
469	20240724	130000	35099290	9090	9090	9090	9090	0
470	20240724	125900	35099290	9090	9090	9090	9090	0
471	20240724	125800	35099290	9090	9090	9090	9090	0
472	20240724	125700	35099290	9090	9090	9090	9090	0
473	20240724	125600	35099290	9090	9090	9090	9090	0
474	20240724	125500	35099290	9090	9090	9090	9090	20
475	20240724	125400	34917490	9090	9090	9090	9090	0
476	20240724	125300	34917490	9090	9090	9090	9090	0
477	20240724	125200	34917490	9090	9090	9090	9090	0
478	20240724	125100	34917490	9090	9090	9090	9090	0
479	20240724	125000	34917490	9090	9090	9090	9090	0
480	20240724	124900	34917490	9090	9090	9090	9090	0
481	20240724	124800	34917490	9090	9090	9090	9090	0
482	20240724	124700	34917490	9090	9090	9090	9090	0
483	20240724	124600	34917490	9090	9090	9090	9090	0
484	20240724	124500	34917490	9090	9090	9090	9090	0
485	20240724	124400	34917490	9090	9090	9090	9090	0
486	20240724	124300	34917490	9090	9090	9090	9090	0
487	20240724	124200	34917490	9090	9090	9090	9090	0
488	20240724	124100	34917490	9090	9090	9090	9090	0
489	20240724	124000	34917490	9090	9090	9090	9090	0
490	20240724	123900	34917490	9090	9090	9090	9090	0
491	20240724	123800	34917490	9090	9090	9090	9090	0
492	20240724	123700	34917490	9090	9090	9090	9090	0
493	20240724	123600	34917490	9090	9090	9090	9090	0
494	20240724	123500	34917490	9090	9090	9090	9090	0
495	20240724	123400	34917490	9090	9090	9090	9090	0
496	20240724	123300	34917490	9090	9090	9090	9090	0
497	20240724	123200	34917490	9090	9090	9090	9090	0
498	20240724	123100	34917490	9090	9090	9090	9090	0
499	20240724	123000	34917490	9090	9090	9090	9090	0
500	20240724	122900	34917490	9090	9090	9090	9090	0
501	20240724	122800	34917490	9090	9090	9090	9090	0
502	20240724	122700	34917490	9090	9090	9090	9090	0
503	20240724	122600	34917490	9090	9090	9090	9090	0
504	20240724	122500	34917490	9090	9090	9090	9090	0
505	20240724	122400	34917490	9090	9090	9090	9090	0
506	20240724	122300	34917490	9090	9090	9090	9090	0
507	20240724	122200	34917490	9090	9090	9090	9090	0
508	20240724	122100	34917490	9090	9090	9090	9090	0
509	20240724	122000	34917490	9090	9090	9090	9090	0
510	20240724	121900	34917490	9090	9090	9090	9090	0
511	20240724	121800	34917490	9090	9090	9090	9090	0
512	20240724	121700	34917490	9090	9090	9090	9090	0
513	20240724	121600	34917490	9090	9090	9090	9090	0
514	20240724	121500	34917490	9090	9090	9090	9090	0
515	20240724	121400	34917490	9090	9090	9090	9090	0
516	20240724	121300	34917490	9090	9090	9090	9090	0
517	20240724	121200	34917490	9090	9090	9090	9090	0
518	20240724	121100	34917490	9090	9090	9090	9090	0
519	20240724	121000	34917490	9090	9090	9090	9090	0
520	20240724	120900	34917490	9090	9090	9090	9090	0
521	20240724	120800	34917490	9090	9090	9090	9090	0
522	20240724	120700	34917490	9090	9090	9090	9090	0
523	20240724	120600	34917490	9090	9090	9090	9090	0
524	20240724	120500	34917490	9090	9090	9090	9090	0
525	20240724	120400	34917490	9090	9090	9090	9090	0
526	20240724	120300	34917490	9090	9090	9090	9090	0
527	20240724	120200	34917490	9090	9090	9090	9090	0
528	20240724	120100	34917490	9090	9090	9090	9090	0
529	20240724	120000	34917490	9090	9090	9090	9090	0
530	20240724	115900	34917490	9090	9090	9090	9090	5
531	20240724	115800	34872040	9090	9090	9090	9090	0
532	20240724	115700	34872040	9090	9090	9090	9090	0
533	20240724	115600	34872040	9090	9090	9090	9090	0
534	20240724	115500	34872040	9090	9090	9090	9090	0
535	20240724	115400	34872040	9090	9090	9090	9090	0
536	20240724	115300	34872040	9090	9090	9090	9090	0
537	20240724	115200	34872040	9090	9090	9090	9090	0
538	20240724	115100	34872040	9090	9090	9090	9090	0
539	20240724	115000	34872040	9090	9090	9090	9090	0
540	20240724	114900	34872040	9090	9090	9090	9090	0
541	20240724	114800	34872040	9090	9060	9090	9060	123
542	20240724	114700	33755980	9060	9060	9060	9060	0
543	20240724	114600	33755980	9060	9060	9060	9060	3
544	20240724	114500	33728800	9030	9030	9030	9030	0
545	20240724	114400	33728800	9030	9030	9030	9030	0
546	20240724	114300	33728800	9030	9030	9030	9030	0
547	20240724	114200	33728800	9030	9030	9030	9030	0
548	20240724	114100	33728800	9030	9030	9030	9030	0
549	20240724	114000	33728800	9030	9030	9030	9030	0
550	20240724	113900	33728800	9030	9030	9030	9030	0
551	20240724	113800	33728800	9030	9030	9030	9030	0
552	20240724	113700	33728800	9030	9030	9030	9030	0
553	20240724	113600	33728800	9030	9030	9030	9030	0
554	20240724	113500	33728800	9030	9030	9030	9030	0
555	20240724	113400	33728800	9030	9030	9030	9030	0
556	20240724	113300	33728800	9030	9030	9030	9030	0
557	20240724	113200	33728800	9030	9030	9030	9030	0
558	20240724	113100	33728800	9030	9030	9030	9030	0
559	20240724	113000	33728800	9030	9030	9030	9030	0
560	20240724	112900	33728800	9030	9030	9030	9030	0
561	20240724	112800	33728800	9030	9030	9030	9030	0
562	20240724	112700	33728800	9030	9030	9030	9030	0
563	20240724	112600	33728800	9030	9030	9030	9030	0
564	20240724	112500	33728800	9030	9030	9030	9030	0
565	20240724	112400	33728800	9030	9030	9030	9030	0
566	20240724	112300	33728800	9030	9030	9030	9030	0
567	20240724	112200	33728800	9030	9030	9030	9030	0
568	20240724	112100	33728800	9030	9030	9030	9030	0
569	20240724	112000	33728800	9030	9030	9030	9030	0
570	20240724	111900	33728800	9030	9030	9030	9030	0
571	20240724	111800	33728800	9030	9030	9030	9030	0
572	20240724	111700	33728800	9030	9030	9030	9030	0
573	20240724	111600	33728800	9030	9030	9030	9030	0
574	20240724	111500	33728800	9030	9030	9030	9030	0
575	20240724	111400	33728800	9030	9030	9030	9030	0
576	20240724	111300	33728800	9030	9030	9030	9030	0
577	20240724	111200	33728800	9030	9030	9030	9030	0
578	20240724	111100	33728800	9030	9030	9030	9030	0
579	20240724	111000	33728800	9030	9030	9030	9030	0
580	20240724	110900	33728800	9030	9030	9030	9030	0
581	20240724	110800	33728800	9030	9030	9030	9030	0
582	20240724	110700	33728800	9030	9030	9030	9030	0
583	20240724	110600	33728800	9030	9030	9030	9030	0
584	20240724	110500	33728800	9030	9030	9030	9030	0
585	20240724	110400	33728800	9030	9030	9030	9030	0
586	20240724	110300	33728800	9030	9030	9030	9030	0
587	20240724	110200	33728800	9030	9030	9030	9030	0
588	20240724	110100	33728800	9030	9030	9030	9030	0
589	20240724	110000	33728800	9030	9030	9030	9030	0
590	20240724	105900	33728800	9030	9030	9030	9030	0
591	20240724	105800	33728800	9030	9030	9030	9030	0
592	20240724	105700	33728800	9030	9030	9030	9030	0
593	20240724	105600	33728800	9030	9030	9030	9030	0
594	20240724	105500	33728800	9030	9030	9030	9030	0
595	20240724	105400	33728800	9030	9030	9030	9030	0
596	20240724	105300	33728800	9030	9030	9030	9030	0
597	20240724	105200	33728800	9030	9030	9030	9030	0
598	20240724	105100	33728800	9030	9030	9030	9030	0
599	20240724	105000	33728800	9030	9030	9030	9030	0
600	20240724	104900	33728800	9030	9030	9030	9030	0
601	20240724	104800	33728800	9030	9030	9030	9030	0
602	20240724	104700	33728800	9030	9030	9030	9030	0
603	20240724	104600	33728800	9030	9030	9030	9030	0
604	20240724	104500	33728800	9030	9030	9030	9030	0
605	20240724	104400	33728800	9030	9030	9030	9030	0
606	20240724	104300	33728800	9030	9030	9030	9030	173
607	20240724	104200	32166610	9010	9010	9010	9010	0
608	20240724	104100	32166610	9010	9010	9010	9010	0
609	20240724	104000	32166610	9010	9010	9010	9010	0
610	20240724	103900	32166610	9010	9010	9010	9010	177
611	20240724	103800	30571840	9010	9010	9010	9010	0
612	20240724	103700	30571840	9010	9010	9010	9010	44
613	20240724	103600	30175400	9010	9010	9010	9010	0
614	20240724	103500	30175400	9010	9010	9010	9010	1
615	20240724	103400	30166390	9080	9080	9080	9080	0
616	20240724	103300	30166390	9080	9080	9080	9080	0
617	20240724	103200	30166390	9080	9080	9080	9080	13
618	20240724	103100	30048350	9080	9080	9080	9080	0
619	20240724	103000	30048350	9080	9080	9080	9080	0
620	20240724	102900	30048350	9080	9080	9080	9080	0
621	20240724	102800	30048350	9080	9080	9080	9080	0
622	20240724	102700	30048350	9080	9080	9080	9080	0
623	20240724	102600	30048350	9080	9080	9080	9080	0
624	20240724	102500	30048350	9080	9080	9080	9080	0
625	20240724	102400	30048350	9080	9080	9080	9080	0
626	20240724	102300	30048350	9080	9080	9080	9080	0
627	20240724	102200	30048350	9080	9080	9080	9080	0
628	20240724	102100	30048350	9080	9080	9080	9080	0
629	20240724	102000	30048350	9080	9080	9080	9080	0
630	20240724	101900	30048350	9080	9130	9130	9080	878
631	20240724	101800	22068610	9150	9150	9150	9150	0
632	20240724	101700	22068610	9150	9150	9150	9150	0
633	20240724	101600	22068610	9150	9150	9150	9150	0
634	20240724	101500	22068610	9150	9150	9150	9150	0
635	20240724	101400	22068610	9150	9150	9150	9150	0
636	20240724	101300	22068610	9150	9150	9150	9150	0
637	20240724	101200	22068610	9150	9150	9150	9150	0
638	20240724	101100	22068610	9150	9150	9150	9150	0
639	20240724	101000	22068610	9150	9150	9150	9150	0
640	20240724	100900	22068610	9150	9150	9150	9150	0
641	20240724	100800	22068610	9150	9150	9150	9150	10
642	20240724	100700	21977110	9150	9150	9150	9150	0
643	20240724	100600	21977110	9150	9140	9150	9140	17
644	20240724	100500	21821680	9170	9170	9170	9170	0
645	20240724	100400	21821680	9170	9170	9170	9170	0
646	20240724	100300	21821680	9170	9170	9170	9170	0
647	20240724	100200	21821680	9170	9170	9170	9170	0
648	20240724	100100	21821680	9170	9170	9170	9170	0
649	20240724	100000	21821680	9170	9170	9170	9170	33
650	20240724	095900	21519070	9170	9170	9170	9170	1
651	20240724	095800	21509900	9060	9060	9060	9060	0
652	20240724	095700	21509900	9060	9060	9060	9060	0
653	20240724	095600	21509900	9060	9060	9060	9060	0
654	20240724	095500	21509900	9060	9060	9060	9060	0
655	20240724	095400	21509900	9060	9060	9060	9060	0
656	20240724	095300	21509900	9060	9060	9060	9060	0
657	20240724	095200	21509900	9060	9060	9060	9060	0
658	20240724	095100	21509900	9060	9060	9060	9060	0
659	20240724	095000	21509900	9060	9060	9060	9060	0
660	20240724	094900	21509900	9060	9060	9060	9060	0
661	20240724	094800	21509900	9060	9060	9060	9060	0
662	20240724	094700	21509900	9060	9060	9060	9060	0
663	20240724	094600	21509900	9060	9060	9060	9060	0
664	20240724	094500	21509900	9060	9060	9060	9060	0
665	20240724	094400	21509900	9060	9060	9060	9060	0
666	20240724	094300	21509900	9060	9050	9060	9050	595
667	20240724	094200	16122580	9050	9050	9050	9050	0
668	20240724	094100	16122580	9050	9050	9050	9050	0
669	20240724	094000	16122580	9050	9050	9050	9050	0
670	20240724	093900	16122580	9050	9050	9050	9050	0
671	20240724	093800	16122580	9050	9050	9050	9050	0
672	20240724	093700	16122580	9050	9050	9050	9050	0
673	20240724	093600	16122580	9050	9050	9050	9050	0
674	20240724	093500	16122580	9050	9050	9050	9050	0
675	20240724	093400	16122580	9050	9050	9050	9050	27
676	20240724	093300	15878230	9020	9020	9020	9020	0
677	20240724	093200	15878230	9020	9020	9020	9020	0
678	20240724	093100	15878230	9020	9080	9080	9020	500
679	20240724	093000	11365550	9100	9100	9100	9100	0
680	20240724	092900	11365550	9100	9100	9100	9100	0
681	20240724	092800	11365550	9100	9100	9100	9100	0
682	20240724	092700	11365550	9100	9100	9100	9100	0
683	20240724	092600	11365550	9100	9100	9100	9100	0
684	20240724	092500	11365550	9100	9100	9100	9100	0
685	20240724	092400	11365550	9100	9100	9100	9100	0
686	20240724	092300	11365550	9100	9100	9100	9100	0
687	20240724	092200	11365550	9100	9100	9100	9100	0
688	20240724	092100	11365550	9100	9120	9120	9090	341
689	20240724	092000	8262830	9170	9180	9180	9160	299
690	20240724	091900	5523570	9100	9100	9100	9100	0
691	20240724	091800	5523570	9100	9100	9100	9100	0
692	20240724	091700	5523570	9100	9100	9100	9100	0
693	20240724	091600	5523570	9100	9090	9100	9090	600
694	20240724	091500	63580	9090	9090	9090	9090	0
695	20240724	091400	63580	9090	9090	9090	9090	4
696	20240724	091300	27220	9060	9060	9060	9060	0
697	20240724	091200	27220	9060	9060	9060	9060	0
698	20240724	091100	27220	9060	9060	9060	9060	0
699	20240724	091000	27220	9060	9060	9060	9060	0
700	20240724	090900	27220	9060	9060	9060	9060	2
701	20240724	090800	9100	9100	9100	9100	9100	1
702	20240724	090700	0	9100	9100	9100	9100	0
703	20240724	090600	0	9100	9100	9100	9100	0
704	20240724	090500	0	9100	9100	9100	9100	0
705	20240724	090400	0	9100	9100	9100	9100	0
706	20240724	090300	0	9100	9100	9100	9100	0
707	20240724	090200	0	9100	9100	9100	9100	0
708	20240724	090100	0	9100	9100	9100	9100	0
709	20240724	090000	0	9100	9100	9100	9100	0