KissMeData/094480/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	200100	10617567410	9200	9200	9200	9200	64033
3	20240723	200000	10617567410	9200	9200	9200	9200	0
4	20240723	195900	10617567410	9200	9200	9200	9200	0
5	20240723	195800	10617567410	9200	9200	9200	9200	0
6	20240723	195700	10617567410	9200	9200	9200	9200	0
7	20240723	195600	10617567410	9200	9200	9200	9200	0
8	20240723	195500	10617567410	9200	9200	9200	9200	0
9	20240723	195400	10617567410	9200	9200	9200	9200	0
10	20240723	195300	10617567410	9200	9200	9200	9200	0
11	20240723	195200	10617567410	9200	9200	9200	9200	0
12	20240723	195100	10617567410	9200	9200	9200	9200	0
13	20240723	195000	10617567410	9200	9200	9200	9200	0
14	20240723	194900	10617567410	9200	9200	9200	9200	0
15	20240723	194800	10617567410	9200	9200	9200	9200	0
16	20240723	194700	10617567410	9200	9200	9200	9200	0
17	20240723	194600	10617567410	9200	9200	9200	9200	0
18	20240723	194500	10617567410	9200	9200	9200	9200	0
19	20240723	194400	10617567410	9200	9200	9200	9200	0
20	20240723	194300	10617567410	9200	9200	9200	9200	0
21	20240723	194200	10617567410	9200	9200	9200	9200	0
22	20240723	194100	10617567410	9200	9200	9200	9200	0
23	20240723	194000	10617567410	9200	9200	9200	9200	0
24	20240723	193900	10617567410	9200	9200	9200	9200	0
25	20240723	193800	10617567410	9200	9200	9200	9200	0
26	20240723	193700	10617567410	9200	9200	9200	9200	0
27	20240723	193600	10617567410	9200	9200	9200	9200	0
28	20240723	193500	10617567410	9200	9200	9200	9200	0
29	20240723	193400	10617567410	9200	9200	9200	9200	0
30	20240723	193300	10617567410	9200	9200	9200	9200	0
31	20240723	193200	10617567410	9200	9200	9200	9200	0
32	20240723	193100	10617567410	9200	9200	9200	9200	64033
33	20240723	193000	10617567410	9200	9200	9200	9200	0
34	20240723	192900	10617567410	9200	9200	9200	9200	0
35	20240723	192800	10617567410	9200	9200	9200	9200	0
36	20240723	192700	10617567410	9200	9200	9200	9200	0
37	20240723	192600	10617567410	9200	9200	9200	9200	0
38	20240723	192500	10617567410	9200	9200	9200	9200	0
39	20240723	192400	10617567410	9200	9200	9200	9200	0
40	20240723	192300	10617567410	9200	9200	9200	9200	0
41	20240723	192200	10617567410	9200	9200	9200	9200	0
42	20240723	192100	10617567410	9200	9200	9200	9200	0
43	20240723	192000	10617567410	9200	9200	9200	9200	0
44	20240723	191900	10617567410	9200	9200	9200	9200	0
45	20240723	191800	10617567410	9200	9200	9200	9200	0
46	20240723	191700	10617567410	9200	9200	9200	9200	0
47	20240723	191600	10617567410	9200	9200	9200	9200	0
48	20240723	191500	10617567410	9200	9200	9200	9200	0
49	20240723	191400	10617567410	9200	9200	9200	9200	0
50	20240723	191300	10617567410	9200	9200	9200	9200	0
51	20240723	191200	10617567410	9200	9200	9200	9200	0
52	20240723	191100	10617567410	9200	9200	9200	9200	0
53	20240723	191000	10617567410	9200	9200	9200	9200	0
54	20240723	190900	10617567410	9200	9200	9200	9200	0
55	20240723	190800	10617567410	9200	9200	9200	9200	0
56	20240723	190700	10617567410	9200	9200	9200	9200	0
57	20240723	190600	10617567410	9200	9200	9200	9200	0
58	20240723	190500	10617567410	9200	9200	9200	9200	0
59	20240723	190400	10617567410	9200	9200	9200	9200	0
60	20240723	190300	10617567410	9200	9200	9200	9200	0
61	20240723	190200	10617567410	9200	9200	9200	9200	0
62	20240723	190100	10617567410	9200	9200	9200	9200	64033
63	20240723	190000	10617567410	9200	9200	9200	9200	0
64	20240723	185900	10617567410	9200	9200	9200	9200	0
65	20240723	185800	10617567410	9200	9200	9200	9200	0
66	20240723	185700	10617567410	9200	9200	9200	9200	0
67	20240723	185600	10617567410	9200	9200	9200	9200	0
68	20240723	185500	10617567410	9200	9200	9200	9200	0
69	20240723	185400	10617567410	9200	9200	9200	9200	0
70	20240723	185300	10617567410	9200	9200	9200	9200	0
71	20240723	185200	10617567410	9200	9200	9200	9200	0
72	20240723	185100	10617567410	9200	9200	9200	9200	0
73	20240723	185000	10617567410	9200	9200	9200	9200	0
74	20240723	184900	10617567410	9200	9200	9200	9200	0
75	20240723	184800	10617567410	9200	9200	9200	9200	0
76	20240723	184700	10617567410	9200	9200	9200	9200	0
77	20240723	184600	10617567410	9200	9200	9200	9200	0
78	20240723	184500	10617567410	9200	9200	9200	9200	0
79	20240723	184400	10617567410	9200	9200	9200	9200	0
80	20240723	184300	10617567410	9200	9200	9200	9200	0
81	20240723	184200	10617567410	9200	9200	9200	9200	0
82	20240723	184100	10617567410	9200	9200	9200	9200	0
83	20240723	184000	10617567410	9200	9200	9200	9200	0
84	20240723	183900	10617567410	9200	9200	9200	9200	0
85	20240723	183800	10617567410	9200	9200	9200	9200	0
86	20240723	183700	10617567410	9200	9200	9200	9200	0
87	20240723	183600	10617567410	9200	9200	9200	9200	0
88	20240723	183500	10617567410	9200	9200	9200	9200	0
89	20240723	183400	10617567410	9200	9200	9200	9200	0
90	20240723	183300	10617567410	9200	9200	9200	9200	0
91	20240723	183200	10617567410	9200	9200	9200	9200	0
92	20240723	183100	10617567410	9200	9200	9200	9200	64033
93	20240723	183000	10617567410	9200	9200	9200	9200	0
94	20240723	182900	10617567410	9200	9200	9200	9200	0
95	20240723	182800	10617567410	9200	9200	9200	9200	0
96	20240723	182700	10617567410	9200	9200	9200	9200	0
97	20240723	182600	10617567410	9200	9200	9200	9200	0
98	20240723	182500	10617567410	9200	9200	9200	9200	0
99	20240723	182400	10617567410	9200	9200	9200	9200	0
100	20240723	182300	10617567410	9200	9200	9200	9200	0
101	20240723	182200	10617567410	9200	9200	9200	9200	0
102	20240723	182100	10617567410	9200	9200	9200	9200	0
103	20240723	182000	10617567410	9200	9200	9200	9200	0
104	20240723	181900	10617567410	9200	9200	9200	9200	0
105	20240723	181800	10617567410	9200	9200	9200	9200	0
106	20240723	181700	10617567410	9200	9200	9200	9200	0
107	20240723	181600	10617567410	9200	9200	9200	9200	0
108	20240723	181500	10617567410	9200	9200	9200	9200	0
109	20240723	181400	10617567410	9200	9200	9200	9200	0
110	20240723	181300	10617567410	9200	9200	9200	9200	0
111	20240723	181200	10617567410	9200	9200	9200	9200	0
112	20240723	181100	10617567410	9200	9200	9200	9200	0
113	20240723	181000	10617567410	9200	9200	9200	9200	0
114	20240723	180900	10617567410	9200	9200	9200	9200	0
115	20240723	180800	10617567410	9200	9200	9200	9200	0
116	20240723	180700	10617567410	9200	9200	9200	9200	0
117	20240723	180600	10617567410	9200	9200	9200	9200	0
118	20240723	180500	10617567410	9200	9200	9200	9200	0
119	20240723	180400	10617567410	9200	9200	9200	9200	0
120	20240723	180300	10617567410	9200	9200	9200	9200	0
121	20240723	180200	10617567410	9200	9200	9200	9200	0
122	20240723	180100	10617567410	9200	9200	9200	9200	64033
123	20240723	180000	10617567410	9200	9200	9200	9200	0
124	20240723	175900	10617567410	9200	9200	9200	9200	0
125	20240723	175800	10617567410	9200	9200	9200	9200	0
126	20240723	175700	10617567410	9200	9200	9200	9200	0
127	20240723	175600	10617567410	9200	9200	9200	9200	0
128	20240723	175500	10617567410	9200	9200	9200	9200	0
129	20240723	175400	10617567410	9200	9200	9200	9200	0
130	20240723	175300	10617567410	9200	9200	9200	9200	0
131	20240723	175200	10617567410	9200	9200	9200	9200	0
132	20240723	175100	10617567410	9200	9200	9200	9200	0
133	20240723	175000	10617567410	9200	9200	9200	9200	0
134	20240723	174900	10617567410	9200	9200	9200	9200	0
135	20240723	174800	10617567410	9200	9200	9200	9200	0
136	20240723	174700	10617567410	9200	9200	9200	9200	0
137	20240723	174600	10617567410	9200	9200	9200	9200	0
138	20240723	174500	10617567410	9200	9200	9200	9200	0
139	20240723	174400	10617567410	9200	9200	9200	9200	0
140	20240723	174300	10617567410	9200	9200	9200	9200	0
141	20240723	174200	10617567410	9200	9200	9200	9200	0
142	20240723	174100	10617567410	9200	9200	9200	9200	0
143	20240723	174000	10617567410	9200	9200	9200	9200	0
144	20240723	173900	10617567410	9200	9200	9200	9200	0
145	20240723	173800	10617567410	9200	9200	9200	9200	0
146	20240723	173700	10617567410	9200	9200	9200	9200	0
147	20240723	173600	10617567410	9200	9200	9200	9200	0
148	20240723	173500	10617567410	9200	9200	9200	9200	0
149	20240723	173400	10617567410	9200	9200	9200	9200	0
150	20240723	173300	10617567410	9200	9200	9200	9200	0
151	20240723	173200	10617567410	9200	9200	9200	9200	0
152	20240723	173100	10617567410	9200	9200	9200	9200	64033
153	20240723	173000	10617567410	9200	9200	9200	9200	0
154	20240723	172900	10617567410	9200	9200	9200	9200	0
155	20240723	172800	10617567410	9200	9200	9200	9200	0
156	20240723	172700	10617567410	9200	9200	9200	9200	0
157	20240723	172600	10617567410	9200	9200	9200	9200	0
158	20240723	172500	10617567410	9200	9200	9200	9200	0
159	20240723	172400	10617567410	9200	9200	9200	9200	0
160	20240723	172300	10617567410	9200	9200	9200	9200	0
161	20240723	172200	10617567410	9200	9200	9200	9200	0
162	20240723	172100	10617567410	9200	9200	9200	9200	0
163	20240723	172000	10617567410	9200	9200	9200	9200	0
164	20240723	171900	10617567410	9200	9200	9200	9200	0
165	20240723	171800	10617567410	9200	9200	9200	9200	0
166	20240723	171700	10617567410	9200	9200	9200	9200	0
167	20240723	171600	10617567410	9200	9200	9200	9200	0
168	20240723	171500	10617567410	9200	9200	9200	9200	0
169	20240723	171400	10617567410	9200	9200	9200	9200	0
170	20240723	171300	10617567410	9200	9200	9200	9200	0
171	20240723	171200	10617567410	9200	9200	9200	9200	0
172	20240723	171100	10617567410	9200	9200	9200	9200	0
173	20240723	171000	10617567410	9200	9200	9200	9200	0
174	20240723	170900	10617567410	9200	9200	9200	9200	0
175	20240723	170800	10617567410	9200	9200	9200	9200	0
176	20240723	170700	10617567410	9200	9200	9200	9200	0
177	20240723	170600	10617567410	9200	9200	9200	9200	0
178	20240723	170500	10617567410	9200	9200	9200	9200	0
179	20240723	170400	10617567410	9200	9200	9200	9200	0
180	20240723	170300	10617567410	9200	9200	9200	9200	0
181	20240723	170200	10617567410	9200	9200	9200	9200	0
182	20240723	170100	10617567410	9200	9200	9200	9200	64033
183	20240723	170000	10617567410	9200	9200	9200	9200	0
184	20240723	165900	10617567410	9200	9200	9200	9200	0
185	20240723	165800	10617567410	9200	9200	9200	9200	0
186	20240723	165700	10617567410	9200	9200	9200	9200	0
187	20240723	165600	10617567410	9200	9200	9200	9200	0
188	20240723	165500	10617567410	9200	9200	9200	9200	0
189	20240723	165400	10617567410	9200	9200	9200	9200	0
190	20240723	165300	10617567410	9200	9200	9200	9200	0
191	20240723	165200	10617567410	9200	9200	9200	9200	0
192	20240723	165100	10617567410	9200	9200	9200	9200	0
193	20240723	165000	10617567410	9200	9200	9200	9200	0
194	20240723	164900	10617567410	9200	9200	9200	9200	0
195	20240723	164800	10617567410	9200	9200	9200	9200	0
196	20240723	164700	10617567410	9200	9200	9200	9200	0
197	20240723	164600	10617567410	9200	9200	9200	9200	0
198	20240723	164500	10617567410	9200	9200	9200	9200	0
199	20240723	164400	10617567410	9200	9200	9200	9200	0
200	20240723	164300	10617567410	9200	9200	9200	9200	0
201	20240723	164200	10617567410	9200	9200	9200	9200	0
202	20240723	164100	10617567410	9200	9200	9200	9200	0
203	20240723	164000	10617567410	9200	9200	9200	9200	0
204	20240723	163900	10617567410	9200	9200	9200	9200	0
205	20240723	163800	10617567410	9200	9200	9200	9200	0
206	20240723	163700	10617567410	9200	9200	9200	9200	0
207	20240723	163600	10617567410	9200	9200	9200	9200	0
208	20240723	163500	10617567410	9200	9200	9200	9200	0
209	20240723	163400	10617567410	9200	9200	9200	9200	0
210	20240723	163300	10617567410	9200	9200	9200	9200	0
211	20240723	163200	10617567410	9200	9200	9200	9200	0
212	20240723	163100	10617567410	9200	9200	9200	9200	64033
213	20240723	163000	10617567410	9200	9200	9200	9200	0
214	20240723	162900	10617567410	9200	9200	9200	9200	0
215	20240723	162800	10617567410	9200	9200	9200	9200	0
216	20240723	162700	10617567410	9200	9200	9200	9200	0
217	20240723	162600	10617567410	9200	9200	9200	9200	0
218	20240723	162500	10617567410	9200	9200	9200	9200	0
219	20240723	162400	10617567410	9200	9200	9200	9200	0
220	20240723	162300	10617567410	9200	9200	9200	9200	0
221	20240723	162200	10617567410	9200	9200	9200	9200	0
222	20240723	162100	10617567410	9200	9200	9200	9200	0
223	20240723	162000	10617567410	9200	9200	9200	9200	0
224	20240723	161900	10617567410	9200	9200	9200	9200	0
225	20240723	161800	10617567410	9200	9200	9200	9200	0
226	20240723	161700	10617567410	9200	9200	9200	9200	0
227	20240723	161600	10617567410	9200	9200	9200	9200	0
228	20240723	161500	10617567410	9200	9200	9200	9200	0
229	20240723	161400	10617567410	9200	9200	9200	9200	0
230	20240723	161300	10617567410	9200	9200	9200	9200	0
231	20240723	161200	10617567410	9200	9200	9200	9200	0
232	20240723	161100	10617567410	9200	9200	9200	9200	0
233	20240723	161000	10617567410	9200	9200	9200	9200	0
234	20240723	160900	10617567410	9200	9200	9200	9200	0
235	20240723	160800	10617567410	9200	9200	9200	9200	0
236	20240723	160700	10617567410	9200	9200	9200	9200	0
237	20240723	160600	10617567410	9200	9200	9200	9200	0
238	20240723	160500	10617567410	9200	9200	9200	9200	0
239	20240723	160400	10617567410	9200	9200	9200	9200	0
240	20240723	160300	10617567410	9200	9200	9200	9200	0
241	20240723	160200	10617567410	9200	9200	9200	9200	0
242	20240723	160100	10617567410	9200	9200	9200	9200	64033
243	20240723	160000	10617567410	9200	9200	9200	9200	0
244	20240723	155900	10617567410	9200	9200	9200	9200	0
245	20240723	155800	10617567410	9200	9200	9200	9200	0
246	20240723	155700	10617567410	9200	9200	9200	9200	0
247	20240723	155600	10617567410	9200	9200	9200	9200	0
248	20240723	155500	10617567410	9200	9200	9200	9200	0
249	20240723	155400	10617567410	9200	9200	9200	9200	0
250	20240723	155300	10617567410	9200	9200	9200	9200	0
251	20240723	155200	10617567410	9200	9200	9200	9200	0
252	20240723	155100	10617567410	9200	9200	9200	9200	0
253	20240723	155000	10617567410	9200	9200	9200	9200	0
254	20240723	154900	10617567410	9200	9200	9200	9200	0
255	20240723	154800	10617567410	9200	9200	9200	9200	0
256	20240723	154700	10617567410	9200	9200	9200	9200	0
257	20240723	154600	10617567410	9200	9200	9200	9200	0
258	20240723	154500	10617567410	9200	9200	9200	9200	0
259	20240723	154400	10617567410	9200	9200	9200	9200	0
260	20240723	154300	10617567410	9200	9200	9200	9200	0
261	20240723	154200	10617567410	9200	9200	9200	9200	0
262	20240723	154100	10617567410	9200	9200	9200	9200	0
263	20240723	154000	10617567410	9200	9200	9200	9200	0
264	20240723	153900	10617567410	9200	9200	9200	9200	0
265	20240723	153800	10617567410	9200	9200	9200	9200	0
266	20240723	153700	10617567410	9200	9200	9200	9200	0
267	20240723	153600	10617567410	9200	9200	9200	9200	0
268	20240723	153500	10617567410	9200	9200	9200	9200	0
269	20240723	153400	10617567410	9200	9200	9200	9200	0
270	20240723	153300	10617567410	9200	9200	9200	9200	0
271	20240723	153200	10617567410	9200	9200	9200	9200	0
272	20240723	153100	10617567410	9200	9200	9200	9200	64033
273	20240723	153000	10617567410	9200	9200	9200	9200	64033
274	20240723	152900	10028463810	9150	9150	9150	9150	0
275	20240723	152800	10028463810	9150	9150	9150	9150	0
276	20240723	152700	10028463810	9150	9150	9150	9150	0
277	20240723	152600	10028463810	9150	9150	9150	9150	0
278	20240723	152500	10028463810	9150	9150	9150	9150	0
279	20240723	152400	10028463810	9150	9150	9150	9150	0
280	20240723	152300	10028463810	9150	9150	9150	9150	0
281	20240723	152200	10028463810	9150	9150	9150	9150	0
282	20240723	152100	10028463810	9150	9150	9150	9150	0
283	20240723	152000	10028463810	9150	9150	9150	9150	0
284	20240723	151900	10028463810	9150	9150	9150	9150	0
285	20240723	151800	10028463810	9150	9150	9150	9150	0
286	20240723	151700	10028463810	9150	9150	9150	9150	0
287	20240723	151600	10028463810	9150	9150	9150	9150	0
288	20240723	151500	10028463810	9150	9150	9150	9150	0
289	20240723	151400	10028463810	9150	9150	9150	9150	0
290	20240723	151300	10028463810	9150	9150	9150	9150	0
291	20240723	151200	10028463810	9150	9150	9150	9150	0
292	20240723	151100	10028463810	9150	9150	9150	9150	0
293	20240723	151000	10028463810	9150	9150	9150	9150	0
294	20240723	150900	10028463810	9150	9150	9150	9150	0
295	20240723	150800	10028463810	9150	9150	9150	9150	0
296	20240723	150700	10028463810	9150	9150	9150	9150	0
297	20240723	150600	10028463810	9150	9150	9150	9150	0
298	20240723	150500	10028463810	9150	9150	9150	9150	0
299	20240723	150400	10028463810	9150	9150	9150	9150	0
300	20240723	150300	10028463810	9150	9150	9150	9150	0
301	20240723	150200	10028463810	9150	9150	9150	9150	0
302	20240723	150100	10028463810	9150	9150	9150	9150	0
303	20240723	150000	10028463810	9150	9150	9150	9150	67393
304	20240723	145900	9411817860	9150	9150	9150	9150	0
305	20240723	145800	9411817860	9150	9150	9150	9150	0
306	20240723	145700	9411817860	9150	9150	9150	9150	0
307	20240723	145600	9411817860	9150	9150	9150	9150	0
308	20240723	145500	9411817860	9150	9150	9150	9150	0
309	20240723	145400	9411817860	9150	9150	9150	9150	0
310	20240723	145300	9411817860	9150	9150	9150	9150	0
311	20240723	145200	9411817860	9150	9150	9150	9150	0
312	20240723	145100	9411817860	9150	9150	9150	9150	0
313	20240723	145000	9411817860	9150	9150	9150	9150	0
314	20240723	144900	9411817860	9150	9150	9150	9150	0
315	20240723	144800	9411817860	9150	9150	9150	9150	0
316	20240723	144700	9411817860	9150	9150	9150	9150	0
317	20240723	144600	9411817860	9150	9150	9150	9150	0
318	20240723	144500	9411817860	9150	9150	9150	9150	0
319	20240723	144400	9411817860	9150	9150	9150	9150	0
320	20240723	144300	9411817860	9150	9150	9150	9150	0
321	20240723	144200	9411817860	9150	9150	9150	9150	0
322	20240723	144100	9411817860	9150	9150	9150	9150	0
323	20240723	144000	9411817860	9150	9150	9150	9150	0
324	20240723	143900	9411817860	9150	9150	9150	9150	0
325	20240723	143800	9411817860	9150	9150	9150	9150	0
326	20240723	143700	9411817860	9150	9150	9150	9150	0
327	20240723	143600	9411817860	9150	9150	9150	9150	0
328	20240723	143500	9411817860	9150	9150	9150	9150	0
329	20240723	143400	9411817860	9150	9150	9150	9150	0
330	20240723	143300	9411817860	9150	9150	9150	9150	0
331	20240723	143200	9411817860	9150	9150	9150	9150	0
332	20240723	143100	9411817860	9150	9150	9150	9150	0
333	20240723	143000	9411817860	9150	9150	9150	9150	110616
334	20240723	142900	8399681460	9170	9170	9170	9170	0
335	20240723	142800	8399681460	9170	9170	9170	9170	0
336	20240723	142700	8399681460	9170	9170	9170	9170	0
337	20240723	142600	8399681460	9170	9170	9170	9170	0
338	20240723	142500	8399681460	9170	9170	9170	9170	0
339	20240723	142400	8399681460	9170	9170	9170	9170	0
340	20240723	142300	8399681460	9170	9170	9170	9170	0
341	20240723	142200	8399681460	9170	9170	9170	9170	0
342	20240723	142100	8399681460	9170	9170	9170	9170	0
343	20240723	142000	8399681460	9170	9170	9170	9170	0
344	20240723	141900	8399681460	9170	9170	9170	9170	0
345	20240723	141800	8399681460	9170	9170	9170	9170	0
346	20240723	141700	8399681460	9170	9170	9170	9170	0
347	20240723	141600	8399681460	9170	9170	9170	9170	0
348	20240723	141500	8399681460	9170	9170	9170	9170	0
349	20240723	141400	8399681460	9170	9170	9170	9170	0
350	20240723	141300	8399681460	9170	9170	9170	9170	0
351	20240723	141200	8399681460	9170	9170	9170	9170	0
352	20240723	141100	8399681460	9170	9170	9170	9170	0
353	20240723	141000	8399681460	9170	9170	9170	9170	0
354	20240723	140900	8399681460	9170	9170	9170	9170	0
355	20240723	140800	8399681460	9170	9170	9170	9170	0
356	20240723	140700	8399681460	9170	9170	9170	9170	0
357	20240723	140600	8399681460	9170	9170	9170	9170	0
358	20240723	140500	8399681460	9170	9170	9170	9170	0
359	20240723	140400	8399681460	9170	9170	9170	9170	0
360	20240723	140300	8399681460	9170	9170	9170	9170	0
361	20240723	140200	8399681460	9170	9170	9170	9170	0
362	20240723	140100	8399681460	9170	9170	9170	9170	0
363	20240723	140000	8399681460	9170	9170	9170	9170	50996
364	20240723	135900	7932048140	9150	9150	9150	9150	0
365	20240723	135800	7932048140	9150	9150	9150	9150	0
366	20240723	135700	7932048140	9150	9150	9150	9150	0
367	20240723	135600	7932048140	9150	9150	9150	9150	0
368	20240723	135500	7932048140	9150	9150	9150	9150	0
369	20240723	135400	7932048140	9150	9150	9150	9150	0
370	20240723	135300	7932048140	9150	9150	9150	9150	0
371	20240723	135200	7932048140	9150	9150	9150	9150	0
372	20240723	135100	7932048140	9150	9150	9150	9150	0
373	20240723	135000	7932048140	9150	9150	9150	9150	0
374	20240723	134900	7932048140	9150	9150	9150	9150	0
375	20240723	134800	7932048140	9150	9150	9150	9150	0
376	20240723	134700	7932048140	9150	9150	9150	9150	0
377	20240723	134600	7932048140	9150	9150	9150	9150	0
378	20240723	134500	7932048140	9150	9150	9150	9150	0
379	20240723	134400	7932048140	9150	9150	9150	9150	0
380	20240723	134300	7932048140	9150	9150	9150	9150	0
381	20240723	134200	7932048140	9150	9150	9150	9150	0
382	20240723	134100	7932048140	9150	9150	9150	9150	0
383	20240723	134000	7932048140	9150	9150	9150	9150	0
384	20240723	133900	7932048140	9150	9150	9150	9150	0
385	20240723	133800	7932048140	9150	9150	9150	9150	0
386	20240723	133700	7932048140	9150	9150	9150	9150	0
387	20240723	133600	7932048140	9150	9150	9150	9150	0
388	20240723	133500	7932048140	9150	9150	9150	9150	0
389	20240723	133400	7932048140	9150	9150	9150	9150	0
390	20240723	133300	7932048140	9150	9150	9150	9150	0
391	20240723	133200	7932048140	9150	9150	9150	9150	0
392	20240723	133100	7932048140	9150	9150	9150	9150	0
393	20240723	133000	7932048140	9150	9150	9150	9150	71726
394	20240723	132900	7275755240	9220	9220	9220	9220	0
395	20240723	132800	7275755240	9220	9220	9220	9220	0
396	20240723	132700	7275755240	9220	9220	9220	9220	0
397	20240723	132600	7275755240	9220	9220	9220	9220	0
398	20240723	132500	7275755240	9220	9220	9220	9220	0
399	20240723	132400	7275755240	9220	9220	9220	9220	0
400	20240723	132300	7275755240	9220	9220	9220	9220	0
401	20240723	132200	7275755240	9220	9220	9220	9220	0
402	20240723	132100	7275755240	9220	9220	9220	9220	0
403	20240723	132000	7275755240	9220	9220	9220	9220	0
404	20240723	131900	7275755240	9220	9220	9220	9220	0
405	20240723	131800	7275755240	9220	9220	9220	9220	0
406	20240723	131700	7275755240	9220	9220	9220	9220	0
407	20240723	131600	7275755240	9220	9220	9220	9220	0
408	20240723	131500	7275755240	9220	9220	9220	9220	0
409	20240723	131400	7275755240	9220	9220	9220	9220	0
410	20240723	131300	7275755240	9220	9220	9220	9220	0
411	20240723	131200	7275755240	9220	9220	9220	9220	0
412	20240723	131100	7275755240	9220	9220	9220	9220	0
413	20240723	131000	7275755240	9220	9220	9220	9220	0
414	20240723	130900	7275755240	9220	9220	9220	9220	0
415	20240723	130800	7275755240	9220	9220	9220	9220	0
416	20240723	130700	7275755240	9220	9220	9220	9220	0
417	20240723	130600	7275755240	9220	9220	9220	9220	0
418	20240723	130500	7275755240	9220	9220	9220	9220	0
419	20240723	130400	7275755240	9220	9220	9220	9220	0
420	20240723	130300	7275755240	9220	9220	9220	9220	0
421	20240723	130200	7275755240	9220	9220	9220	9220	0
422	20240723	130100	7275755240	9220	9220	9220	9220	0
423	20240723	130000	7275755240	9220	9220	9220	9220	52375
424	20240723	125900	6792857740	9240	9240	9240	9240	0
425	20240723	125800	6792857740	9240	9240	9240	9240	0
426	20240723	125700	6792857740	9240	9240	9240	9240	0
427	20240723	125600	6792857740	9240	9240	9240	9240	0
428	20240723	125500	6792857740	9240	9240	9240	9240	0
429	20240723	125400	6792857740	9240	9240	9240	9240	0
430	20240723	125300	6792857740	9240	9240	9240	9240	0
431	20240723	125200	6792857740	9240	9240	9240	9240	0
432	20240723	125100	6792857740	9240	9240	9240	9240	0
433	20240723	125000	6792857740	9240	9240	9240	9240	0
434	20240723	124900	6792857740	9240	9240	9240	9240	0
435	20240723	124800	6792857740	9240	9240	9240	9240	0
436	20240723	124700	6792857740	9240	9240	9240	9240	0
437	20240723	124600	6792857740	9240	9240	9240	9240	0
438	20240723	124500	6792857740	9240	9240	9240	9240	0
439	20240723	124400	6792857740	9240	9240	9240	9240	0
440	20240723	124300	6792857740	9240	9240	9240	9240	0
441	20240723	124200	6792857740	9240	9240	9240	9240	0
442	20240723	124100	6792857740	9240	9240	9240	9240	0
443	20240723	124000	6792857740	9240	9240	9240	9240	0
444	20240723	123900	6792857740	9240	9240	9240	9240	0
445	20240723	123800	6792857740	9240	9240	9240	9240	0
446	20240723	123700	6792857740	9240	9240	9240	9240	0
447	20240723	123600	6792857740	9240	9240	9240	9240	0
448	20240723	123500	6792857740	9240	9240	9240	9240	0
449	20240723	123400	6792857740	9240	9240	9240	9240	0
450	20240723	123300	6792857740	9240	9240	9240	9240	0
451	20240723	123200	6792857740	9240	9240	9240	9240	0
452	20240723	123100	6792857740	9240	9240	9240	9240	0
453	20240723	123000	6792857740	9240	9240	9240	9240	41962
454	20240723	122900	6405128860	9260	9260	9260	9260	0
455	20240723	122800	6405128860	9260	9260	9260	9260	0
456	20240723	122700	6405128860	9260	9260	9260	9260	0
457	20240723	122600	6405128860	9260	9260	9260	9260	0
458	20240723	122500	6405128860	9260	9260	9260	9260	0
459	20240723	122400	6405128860	9260	9260	9260	9260	0
460	20240723	122300	6405128860	9260	9260	9260	9260	0
461	20240723	122200	6405128860	9260	9260	9260	9260	0
462	20240723	122100	6405128860	9260	9260	9260	9260	0
463	20240723	122000	6405128860	9260	9260	9260	9260	0
464	20240723	121900	6405128860	9260	9260	9260	9260	0
465	20240723	121800	6405128860	9260	9260	9260	9260	0
466	20240723	121700	6405128860	9260	9260	9260	9260	0
467	20240723	121600	6405128860	9260	9260	9260	9260	0
468	20240723	121500	6405128860	9260	9260	9260	9260	0
469	20240723	121400	6405128860	9260	9260	9260	9260	0
470	20240723	121300	6405128860	9260	9260	9260	9260	0
471	20240723	121200	6405128860	9260	9260	9260	9260	0
472	20240723	121100	6405128860	9260	9260	9260	9260	0
473	20240723	121000	6405128860	9260	9260	9260	9260	0
474	20240723	120900	6405128860	9260	9260	9260	9260	0
475	20240723	120800	6405128860	9260	9260	9260	9260	0
476	20240723	120700	6405128860	9260	9260	9260	9260	0
477	20240723	120600	6405128860	9260	9260	9260	9260	0
478	20240723	120500	6405128860	9260	9260	9260	9260	0
479	20240723	120400	6405128860	9260	9260	9260	9260	0
480	20240723	120300	6405128860	9260	9260	9260	9260	0
481	20240723	120200	6405128860	9260	9260	9260	9260	0
482	20240723	120100	6405128860	9260	9260	9260	9260	0
483	20240723	120000	6405128860	9260	9260	9260	9260	43935
484	20240723	115900	5998290760	9250	9250	9250	9250	0
485	20240723	115800	5998290760	9250	9250	9250	9250	0
486	20240723	115700	5998290760	9250	9250	9250	9250	0
487	20240723	115600	5998290760	9250	9250	9250	9250	0
488	20240723	115500	5998290760	9250	9250	9250	9250	0
489	20240723	115400	5998290760	9250	9250	9250	9250	0
490	20240723	115300	5998290760	9250	9250	9250	9250	0
491	20240723	115200	5998290760	9250	9250	9250	9250	0
492	20240723	115100	5998290760	9250	9250	9250	9250	0
493	20240723	115000	5998290760	9250	9250	9250	9250	0
494	20240723	114900	5998290760	9250	9250	9250	9250	0
495	20240723	114800	5998290760	9250	9250	9250	9250	0
496	20240723	114700	5998290760	9250	9250	9250	9250	0
497	20240723	114600	5998290760	9250	9250	9250	9250	0
498	20240723	114500	5998290760	9250	9250	9250	9250	0
499	20240723	114400	5998290760	9250	9250	9250	9250	0
500	20240723	114300	5998290760	9250	9250	9250	9250	0
501	20240723	114200	5998290760	9250	9250	9250	9250	0
502	20240723	114100	5998290760	9250	9250	9250	9250	0
503	20240723	114000	5998290760	9250	9250	9250	9250	0
504	20240723	113900	5998290760	9250	9250	9250	9250	0
505	20240723	113800	5998290760	9250	9250	9250	9250	0
506	20240723	113700	5998290760	9250	9250	9250	9250	0
507	20240723	113600	5998290760	9250	9250	9250	9250	0
508	20240723	113500	5998290760	9250	9250	9250	9250	0
509	20240723	113400	5998290760	9250	9250	9250	9250	0
510	20240723	113300	5998290760	9250	9250	9250	9250	0
511	20240723	113200	5998290760	9250	9250	9250	9250	0
512	20240723	113100	5998290760	9250	9250	9250	9250	0
513	20240723	113000	5998290760	9250	9250	9250	9250	55600
514	20240723	112900	5483990760	9200	9200	9200	9200	0
515	20240723	112800	5483990760	9200	9200	9200	9200	0
516	20240723	112700	5483990760	9200	9200	9200	9200	0
517	20240723	112600	5483990760	9200	9200	9200	9200	0
518	20240723	112500	5483990760	9200	9200	9200	9200	0
519	20240723	112400	5483990760	9200	9200	9200	9200	0
520	20240723	112300	5483990760	9200	9200	9200	9200	0
521	20240723	112200	5483990760	9200	9200	9200	9200	0
522	20240723	112100	5483990760	9200	9200	9200	9200	0
523	20240723	112000	5483990760	9200	9200	9200	9200	0
524	20240723	111900	5483990760	9200	9200	9200	9200	0
525	20240723	111800	5483990760	9200	9200	9200	9200	0
526	20240723	111700	5483990760	9200	9200	9200	9200	0
527	20240723	111600	5483990760	9200	9200	9200	9200	0
528	20240723	111500	5483990760	9200	9200	9200	9200	0
529	20240723	111400	5483990760	9200	9200	9200	9200	0
530	20240723	111300	5483990760	9200	9200	9200	9200	0
531	20240723	111200	5483990760	9200	9200	9200	9200	0
532	20240723	111100	5483990760	9200	9200	9200	9200	0
533	20240723	111000	5483990760	9200	9200	9200	9200	0
534	20240723	110900	5483990760	9200	9200	9200	9200	0
535	20240723	110800	5483990760	9200	9200	9200	9200	0
536	20240723	110700	5483990760	9200	9200	9200	9200	0
537	20240723	110600	5483990760	9200	9200	9200	9200	0
538	20240723	110500	5483990760	9200	9200	9200	9200	0
539	20240723	110400	5483990760	9200	9200	9200	9200	0
540	20240723	110300	5483990760	9200	9200	9200	9200	0
541	20240723	110200	5483990760	9200	9200	9200	9200	0
542	20240723	110100	5483990760	9200	9200	9200	9200	0
543	20240723	110000	5483990760	9200	9200	9200	9200	36806
544	20240723	105900	5145375560	9230	9230	9230	9230	0
545	20240723	105800	5145375560	9230	9230	9230	9230	0
546	20240723	105700	5145375560	9230	9230	9230	9230	0
547	20240723	105600	5145375560	9230	9230	9230	9230	0
548	20240723	105500	5145375560	9230	9230	9230	9230	0
549	20240723	105400	5145375560	9230	9230	9230	9230	0
550	20240723	105300	5145375560	9230	9230	9230	9230	0
551	20240723	105200	5145375560	9230	9230	9230	9230	0
552	20240723	105100	5145375560	9230	9230	9230	9230	0
553	20240723	105000	5145375560	9230	9230	9230	9230	0
554	20240723	104900	5145375560	9230	9230	9230	9230	0
555	20240723	104800	5145375560	9230	9230	9230	9230	0
556	20240723	104700	5145375560	9230	9230	9230	9230	0
557	20240723	104600	5145375560	9230	9230	9230	9230	0
558	20240723	104500	5145375560	9230	9230	9230	9230	0
559	20240723	104400	5145375560	9230	9230	9230	9230	0
560	20240723	104300	5145375560	9230	9230	9230	9230	0
561	20240723	104200	5145375560	9230	9230	9230	9230	0
562	20240723	104100	5145375560	9230	9230	9230	9230	0
563	20240723	104000	5145375560	9230	9230	9230	9230	0
564	20240723	103900	5145375560	9230	9230	9230	9230	0
565	20240723	103800	5145375560	9230	9230	9230	9230	0
566	20240723	103700	5145375560	9230	9230	9230	9230	0
567	20240723	103600	5145375560	9230	9230	9230	9230	0
568	20240723	103500	5145375560	9230	9230	9230	9230	0
569	20240723	103400	5145375560	9230	9230	9230	9230	0
570	20240723	103300	5145375560	9230	9230	9230	9230	0
571	20240723	103200	5145375560	9230	9230	9230	9230	0
572	20240723	103100	5145375560	9230	9230	9230	9230	0
573	20240723	103000	5145375560	9230	9230	9230	9230	71560
574	20240723	102900	4484876760	9340	9340	9340	9340	0
575	20240723	102800	4484876760	9340	9340	9340	9340	0
576	20240723	102700	4484876760	9340	9340	9340	9340	0
577	20240723	102600	4484876760	9340	9340	9340	9340	0
578	20240723	102500	4484876760	9340	9340	9340	9340	0
579	20240723	102400	4484876760	9340	9340	9340	9340	0
580	20240723	102300	4484876760	9340	9340	9340	9340	0
581	20240723	102200	4484876760	9340	9340	9340	9340	0
582	20240723	102100	4484876760	9340	9340	9340	9340	0
583	20240723	102000	4484876760	9340	9340	9340	9340	0
584	20240723	101900	4484876760	9340	9340	9340	9340	0
585	20240723	101800	4484876760	9340	9340	9340	9340	0
586	20240723	101700	4484876760	9340	9340	9340	9340	0
587	20240723	101600	4484876760	9340	9340	9340	9340	0
588	20240723	101500	4484876760	9340	9340	9340	9340	0
589	20240723	101400	4484876760	9340	9340	9340	9340	0
590	20240723	101300	4484876760	9340	9340	9340	9340	0
591	20240723	101200	4484876760	9340	9340	9340	9340	0
592	20240723	101100	4484876760	9340	9340	9340	9340	0
593	20240723	101000	4484876760	9340	9340	9340	9340	0
594	20240723	100900	4484876760	9340	9340	9340	9340	0
595	20240723	100800	4484876760	9340	9340	9340	9340	0
596	20240723	100700	4484876760	9340	9340	9340	9340	0
597	20240723	100600	4484876760	9340	9340	9340	9340	0
598	20240723	100500	4484876760	9340	9340	9340	9340	0
599	20240723	100400	4484876760	9340	9340	9340	9340	0
600	20240723	100300	4484876760	9340	9340	9340	9340	0
601	20240723	100200	4484876760	9340	9340	9340	9340	0
602	20240723	100100	4484876760	9340	9340	9340	9340	0
603	20240723	100000	4484876760	9340	9340	9340	9340	170404
604	20240723	095900	2893303400	9160	9160	9160	9160	0
605	20240723	095800	2893303400	9160	9160	9160	9160	0
606	20240723	095700	2893303400	9160	9160	9160	9160	0
607	20240723	095600	2893303400	9160	9160	9160	9160	0
608	20240723	095500	2893303400	9160	9160	9160	9160	0
609	20240723	095400	2893303400	9160	9160	9160	9160	0
610	20240723	095300	2893303400	9160	9160	9160	9160	0
611	20240723	095200	2893303400	9160	9160	9160	9160	0
612	20240723	095100	2893303400	9160	9160	9160	9160	0
613	20240723	095000	2893303400	9160	9160	9160	9160	0
614	20240723	094900	2893303400	9160	9160	9160	9160	0
615	20240723	094800	2893303400	9160	9160	9160	9160	0
616	20240723	094700	2893303400	9160	9160	9160	9160	0
617	20240723	094600	2893303400	9160	9160	9160	9160	0
618	20240723	094500	2893303400	9160	9160	9160	9160	0
619	20240723	094400	2893303400	9160	9160	9160	9160	0
620	20240723	094300	2893303400	9160	9160	9160	9160	0
621	20240723	094200	2893303400	9160	9160	9160	9160	0
622	20240723	094100	2893303400	9160	9160	9160	9160	0
623	20240723	094000	2893303400	9160	9160	9160	9160	0
624	20240723	093900	2893303400	9160	9160	9160	9160	0
625	20240723	093800	2893303400	9160	9160	9160	9160	0
626	20240723	093700	2893303400	9160	9160	9160	9160	0
627	20240723	093600	2893303400	9160	9160	9160	9160	0
628	20240723	093500	2893303400	9160	9160	9160	9160	0
629	20240723	093400	2893303400	9160	9160	9160	9160	0
630	20240723	093300	2893303400	9160	9160	9160	9160	0
631	20240723	093200	2893303400	9160	9160	9160	9160	0
632	20240723	093100	2893303400	9160	9160	9160	9160	0
633	20240723	093000	2893303400	9160	9160	9160	9160	185439
634	20240723	092900	1194682160	9170	9170	9170	9170	0
635	20240723	092800	1194682160	9170	9170	9170	9170	0
636	20240723	092700	1194682160	9170	9170	9170	9170	0
637	20240723	092600	1194682160	9170	9170	9170	9170	0
638	20240723	092500	1194682160	9170	9170	9170	9170	0
639	20240723	092400	1194682160	9170	9170	9170	9170	0
640	20240723	092300	1194682160	9170	9170	9170	9170	0
641	20240723	092200	1194682160	9170	9170	9170	9170	0
642	20240723	092100	1194682160	9170	9170	9170	9170	0
643	20240723	092000	1194682160	9170	9170	9170	9170	0
644	20240723	091900	1194682160	9170	9170	9170	9170	0
645	20240723	091800	1194682160	9170	9170	9170	9170	0
646	20240723	091700	1194682160	9170	9170	9170	9170	0
647	20240723	091600	1194682160	9170	9170	9170	9170	0
648	20240723	091500	1194682160	9170	9170	9170	9170	0
649	20240723	091400	1194682160	9170	9170	9170	9170	0
650	20240723	091300	1194682160	9170	9170	9170	9170	0
651	20240723	091200	1194682160	9170	9170	9170	9170	0
652	20240723	091100	1194682160	9170	9170	9170	9170	0
653	20240723	091000	1194682160	9170	9170	9170	9170	0
654	20240723	090900	1194682160	9170	9170	9170	9170	0
655	20240723	090800	1194682160	9170	9170	9170	9170	0
656	20240723	090700	1194682160	9170	9170	9170	9170	0
657	20240723	090600	1194682160	9170	9170	9170	9170	0
658	20240723	090500	1194682160	9170	9170	9170	9170	0
659	20240723	090400	1194682160	9170	9170	9170	9170	0
660	20240723	090300	1194682160	9170	9170	9170	9170	0
661	20240723	090200	1194682160	9170	9170	9170	9170	0
662	20240723	090100	1194682160	9170	9170	9170	9170	0
663	20240723	090000	1194682160	9170	9170	9170	9170	80748