KissMeData/462520/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	214700	312399870	18920	18920	18920	18920	300
3	20240717	214600	312399870	18920	18920	18920	18920	0
4	20240717	214500	312399870	18920	18920	18920	18920	0
5	20240717	214400	312399870	18920	18920	18920	18920	0
6	20240717	214300	312399870	18920	18920	18920	18920	0
7	20240717	214200	312399870	18920	18920	18920	18920	0
8	20240717	214100	312399870	18920	18920	18920	18920	0
9	20240717	214000	312399870	18920	18920	18920	18920	0
10	20240717	213900	312399870	18920	18920	18920	18920	0
11	20240717	213800	312399870	18920	18920	18920	18920	0
12	20240717	213700	312399870	18920	18920	18920	18920	0
13	20240717	213600	312399870	18920	18920	18920	18920	0
14	20240717	213500	312399870	18920	18920	18920	18920	0
15	20240717	213400	312399870	18920	18920	18920	18920	0
16	20240717	213300	312399870	18920	18920	18920	18920	0
17	20240717	213200	312399870	18920	18920	18920	18920	0
18	20240717	213100	312399870	18920	18920	18920	18920	0
19	20240717	213000	312399870	18920	18920	18920	18920	0
20	20240717	212900	312399870	18920	18920	18920	18920	0
21	20240717	212800	312399870	18920	18920	18920	18920	0
22	20240717	212700	312399870	18920	18920	18920	18920	0
23	20240717	212600	312399870	18920	18920	18920	18920	0
24	20240717	212500	312399870	18920	18920	18920	18920	0
25	20240717	212400	312399870	18920	18920	18920	18920	0
26	20240717	212300	312399870	18920	18920	18920	18920	0
27	20240717	212200	312399870	18920	18920	18920	18920	0
28	20240717	212100	312399870	18920	18920	18920	18920	0
29	20240717	212000	312399870	18920	18920	18920	18920	0
30	20240717	211900	312399870	18920	18920	18920	18920	0
31	20240717	211800	312399870	18920	18920	18920	18920	0
32	20240717	211700	312399870	18920	18920	18920	18920	300
33	20240717	211600	312399870	18920	18920	18920	18920	0
34	20240717	211500	312399870	18920	18920	18920	18920	0
35	20240717	211400	312399870	18920	18920	18920	18920	0
36	20240717	211300	312399870	18920	18920	18920	18920	0
37	20240717	211200	312399870	18920	18920	18920	18920	0
38	20240717	211100	312399870	18920	18920	18920	18920	0
39	20240717	211000	312399870	18920	18920	18920	18920	0
40	20240717	210900	312399870	18920	18920	18920	18920	0
41	20240717	210800	312399870	18920	18920	18920	18920	0
42	20240717	210700	312399870	18920	18920	18920	18920	0
43	20240717	210600	312399870	18920	18920	18920	18920	0
44	20240717	210500	312399870	18920	18920	18920	18920	0
45	20240717	210400	312399870	18920	18920	18920	18920	0
46	20240717	210300	312399870	18920	18920	18920	18920	0
47	20240717	210200	312399870	18920	18920	18920	18920	0
48	20240717	210100	312399870	18920	18920	18920	18920	0
49	20240717	210000	312399870	18920	18920	18920	18920	0
50	20240717	205900	312399870	18920	18920	18920	18920	0
51	20240717	205800	312399870	18920	18920	18920	18920	0
52	20240717	205700	312399870	18920	18920	18920	18920	0
53	20240717	205600	312399870	18920	18920	18920	18920	0
54	20240717	205500	312399870	18920	18920	18920	18920	0
55	20240717	205400	312399870	18920	18920	18920	18920	0
56	20240717	205300	312399870	18920	18920	18920	18920	0
57	20240717	205200	312399870	18920	18920	18920	18920	0
58	20240717	205100	312399870	18920	18920	18920	18920	0
59	20240717	205000	312399870	18920	18920	18920	18920	0
60	20240717	204900	312399870	18920	18920	18920	18920	0
61	20240717	204800	312399870	18920	18920	18920	18920	0
62	20240717	204700	312399870	18920	18920	18920	18920	300
63	20240717	204600	312399870	18920	18920	18920	18920	0
64	20240717	204500	312399870	18920	18920	18920	18920	0
65	20240717	204400	312399870	18920	18920	18920	18920	0
66	20240717	204300	312399870	18920	18920	18920	18920	0
67	20240717	204200	312399870	18920	18920	18920	18920	0
68	20240717	204100	312399870	18920	18920	18920	18920	0
69	20240717	204000	312399870	18920	18920	18920	18920	0
70	20240717	203900	312399870	18920	18920	18920	18920	0
71	20240717	203800	312399870	18920	18920	18920	18920	0
72	20240717	203700	312399870	18920	18920	18920	18920	0
73	20240717	203600	312399870	18920	18920	18920	18920	0
74	20240717	203500	312399870	18920	18920	18920	18920	0
75	20240717	203400	312399870	18920	18920	18920	18920	0
76	20240717	203300	312399870	18920	18920	18920	18920	0
77	20240717	203200	312399870	18920	18920	18920	18920	0
78	20240717	203100	312399870	18920	18920	18920	18920	0
79	20240717	203000	312399870	18920	18920	18920	18920	0
80	20240717	202900	312399870	18920	18920	18920	18920	0
81	20240717	202800	312399870	18920	18920	18920	18920	0
82	20240717	202700	312399870	18920	18920	18920	18920	0
83	20240717	202600	312399870	18920	18920	18920	18920	0
84	20240717	202500	312399870	18920	18920	18920	18920	0
85	20240717	202400	312399870	18920	18920	18920	18920	0
86	20240717	202300	312399870	18920	18920	18920	18920	0
87	20240717	202200	312399870	18920	18920	18920	18920	0
88	20240717	202100	312399870	18920	18920	18920	18920	0
89	20240717	202000	312399870	18920	18920	18920	18920	0
90	20240717	201900	312399870	18920	18920	18920	18920	0
91	20240717	201800	312399870	18920	18920	18920	18920	0
92	20240717	201700	312399870	18920	18920	18920	18920	300
93	20240717	201600	312399870	18920	18920	18920	18920	0
94	20240717	201500	312399870	18920	18920	18920	18920	0
95	20240717	201400	312399870	18920	18920	18920	18920	0
96	20240717	201300	312399870	18920	18920	18920	18920	0
97	20240717	201200	312399870	18920	18920	18920	18920	0
98	20240717	201100	312399870	18920	18920	18920	18920	0
99	20240717	201000	312399870	18920	18920	18920	18920	0
100	20240717	200900	312399870	18920	18920	18920	18920	0
101	20240717	200800	312399870	18920	18920	18920	18920	0
102	20240717	200700	312399870	18920	18920	18920	18920	0
103	20240717	200600	312399870	18920	18920	18920	18920	0
104	20240717	200500	312399870	18920	18920	18920	18920	0
105	20240717	200400	312399870	18920	18920	18920	18920	0
106	20240717	200300	312399870	18920	18920	18920	18920	0
107	20240717	200200	312399870	18920	18920	18920	18920	0
108	20240717	200100	312399870	18920	18920	18920	18920	0
109	20240717	200000	312399870	18920	18920	18920	18920	0
110	20240717	195900	312399870	18920	18920	18920	18920	0
111	20240717	195800	312399870	18920	18920	18920	18920	0
112	20240717	195700	312399870	18920	18920	18920	18920	0
113	20240717	195600	312399870	18920	18920	18920	18920	0
114	20240717	195500	312399870	18920	18920	18920	18920	0
115	20240717	195400	312399870	18920	18920	18920	18920	0
116	20240717	195300	312399870	18920	18920	18920	18920	0
117	20240717	195200	312399870	18920	18920	18920	18920	0
118	20240717	195100	312399870	18920	18920	18920	18920	0
119	20240717	195000	312399870	18920	18920	18920	18920	0
120	20240717	194900	312399870	18920	18920	18920	18920	0
121	20240717	194800	312399870	18920	18920	18920	18920	0
122	20240717	194700	312399870	18920	18920	18920	18920	300
123	20240717	194600	312399870	18920	18920	18920	18920	0
124	20240717	194500	312399870	18920	18920	18920	18920	0
125	20240717	194400	312399870	18920	18920	18920	18920	0
126	20240717	194300	312399870	18920	18920	18920	18920	0
127	20240717	194200	312399870	18920	18920	18920	18920	0
128	20240717	194100	312399870	18920	18920	18920	18920	0
129	20240717	194000	312399870	18920	18920	18920	18920	0
130	20240717	193900	312399870	18920	18920	18920	18920	0
131	20240717	193800	312399870	18920	18920	18920	18920	0
132	20240717	193700	312399870	18920	18920	18920	18920	0
133	20240717	193600	312399870	18920	18920	18920	18920	0
134	20240717	193500	312399870	18920	18920	18920	18920	0
135	20240717	193400	312399870	18920	18920	18920	18920	0
136	20240717	193300	312399870	18920	18920	18920	18920	0
137	20240717	193200	312399870	18920	18920	18920	18920	0
138	20240717	193100	312399870	18920	18920	18920	18920	0
139	20240717	193000	312399870	18920	18920	18920	18920	0
140	20240717	192900	312399870	18920	18920	18920	18920	0
141	20240717	192800	312399870	18920	18920	18920	18920	0
142	20240717	192700	312399870	18920	18920	18920	18920	0
143	20240717	192600	312399870	18920	18920	18920	18920	0
144	20240717	192500	312399870	18920	18920	18920	18920	0
145	20240717	192400	312399870	18920	18920	18920	18920	0
146	20240717	192300	312399870	18920	18920	18920	18920	0
147	20240717	192200	312399870	18920	18920	18920	18920	0
148	20240717	192100	312399870	18920	18920	18920	18920	0
149	20240717	192000	312399870	18920	18920	18920	18920	0
150	20240717	191900	312399870	18920	18920	18920	18920	0
151	20240717	191800	312399870	18920	18920	18920	18920	0
152	20240717	191700	312399870	18920	18920	18920	18920	300
153	20240717	191600	312399870	18920	18920	18920	18920	0
154	20240717	191500	312399870	18920	18920	18920	18920	0
155	20240717	191400	312399870	18920	18920	18920	18920	0
156	20240717	191300	312399870	18920	18920	18920	18920	0
157	20240717	191200	312399870	18920	18920	18920	18920	0
158	20240717	191100	312399870	18920	18920	18920	18920	0
159	20240717	191000	312399870	18920	18920	18920	18920	0
160	20240717	190900	312399870	18920	18920	18920	18920	0
161	20240717	190800	312399870	18920	18920	18920	18920	0
162	20240717	190700	312399870	18920	18920	18920	18920	0
163	20240717	190600	312399870	18920	18920	18920	18920	0
164	20240717	190500	312399870	18920	18920	18920	18920	0
165	20240717	190400	312399870	18920	18920	18920	18920	0
166	20240717	190300	312399870	18920	18920	18920	18920	0
167	20240717	190200	312399870	18920	18920	18920	18920	0
168	20240717	190100	312399870	18920	18920	18920	18920	0
169	20240717	190000	312399870	18920	18920	18920	18920	0
170	20240717	185900	312399870	18920	18920	18920	18920	0
171	20240717	185800	312399870	18920	18920	18920	18920	0
172	20240717	185700	312399870	18920	18920	18920	18920	0
173	20240717	185600	312399870	18920	18920	18920	18920	0
174	20240717	185500	312399870	18920	18920	18920	18920	0
175	20240717	185400	312399870	18920	18920	18920	18920	0
176	20240717	185300	312399870	18920	18920	18920	18920	0
177	20240717	185200	312399870	18920	18920	18920	18920	0
178	20240717	185100	312399870	18920	18920	18920	18920	0
179	20240717	185000	312399870	18920	18920	18920	18920	0
180	20240717	184900	312399870	18920	18920	18920	18920	0
181	20240717	184800	312399870	18920	18920	18920	18920	0
182	20240717	184700	312399870	18920	18920	18920	18920	300
183	20240717	184600	312399870	18920	18920	18920	18920	0
184	20240717	184500	312399870	18920	18920	18920	18920	0
185	20240717	184400	312399870	18920	18920	18920	18920	0
186	20240717	184300	312399870	18920	18920	18920	18920	0
187	20240717	184200	312399870	18920	18920	18920	18920	0
188	20240717	184100	312399870	18920	18920	18920	18920	0
189	20240717	184000	312399870	18920	18920	18920	18920	0
190	20240717	183900	312399870	18920	18920	18920	18920	0
191	20240717	183800	312399870	18920	18920	18920	18920	0
192	20240717	183700	312399870	18920	18920	18920	18920	0
193	20240717	183600	312399870	18920	18920	18920	18920	0
194	20240717	183500	312399870	18920	18920	18920	18920	0
195	20240717	183400	312399870	18920	18920	18920	18920	0
196	20240717	183300	312399870	18920	18920	18920	18920	0
197	20240717	183200	312399870	18920	18920	18920	18920	0
198	20240717	183100	312399870	18920	18920	18920	18920	0
199	20240717	183000	312399870	18920	18920	18920	18920	0
200	20240717	182900	312399870	18920	18920	18920	18920	0
201	20240717	182800	312399870	18920	18920	18920	18920	0
202	20240717	182700	312399870	18920	18920	18920	18920	0
203	20240717	182600	312399870	18920	18920	18920	18920	0
204	20240717	182500	312399870	18920	18920	18920	18920	0
205	20240717	182400	312399870	18920	18920	18920	18920	0
206	20240717	182300	312399870	18920	18920	18920	18920	0
207	20240717	182200	312399870	18920	18920	18920	18920	0
208	20240717	182100	312399870	18920	18920	18920	18920	0
209	20240717	182000	312399870	18920	18920	18920	18920	0
210	20240717	181900	312399870	18920	18920	18920	18920	0
211	20240717	181800	312399870	18920	18920	18920	18920	0
212	20240717	181700	312399870	18920	18920	18920	18920	300
213	20240717	181600	312399870	18920	18920	18920	18920	0
214	20240717	181500	312399870	18920	18920	18920	18920	0
215	20240717	181400	312399870	18920	18920	18920	18920	0
216	20240717	181300	312399870	18920	18920	18920	18920	0
217	20240717	181200	312399870	18920	18920	18920	18920	0
218	20240717	181100	312399870	18920	18920	18920	18920	0
219	20240717	181000	312399870	18920	18920	18920	18920	0
220	20240717	180900	312399870	18920	18920	18920	18920	0
221	20240717	180800	312399870	18920	18920	18920	18920	0
222	20240717	180700	312399870	18920	18920	18920	18920	0
223	20240717	180600	312399870	18920	18920	18920	18920	0
224	20240717	180500	312399870	18920	18920	18920	18920	0
225	20240717	180400	312399870	18920	18920	18920	18920	0
226	20240717	180300	312399870	18920	18920	18920	18920	0
227	20240717	180200	312399870	18920	18920	18920	18920	0
228	20240717	180100	312399870	18920	18920	18920	18920	0
229	20240717	180000	312399870	18920	18920	18920	18920	0
230	20240717	175900	312399870	18920	18920	18920	18920	0
231	20240717	175800	312399870	18920	18920	18920	18920	0
232	20240717	175700	312399870	18920	18920	18920	18920	0
233	20240717	175600	312399870	18920	18920	18920	18920	0
234	20240717	175500	312399870	18920	18920	18920	18920	0
235	20240717	175400	312399870	18920	18920	18920	18920	0
236	20240717	175300	312399870	18920	18920	18920	18920	0
237	20240717	175200	312399870	18920	18920	18920	18920	0
238	20240717	175100	312399870	18920	18920	18920	18920	0
239	20240717	175000	312399870	18920	18920	18920	18920	0
240	20240717	174900	312399870	18920	18920	18920	18920	0
241	20240717	174800	312399870	18920	18920	18920	18920	0
242	20240717	174700	312399870	18920	18920	18920	18920	300
243	20240717	174600	312399870	18920	18920	18920	18920	0
244	20240717	174500	312399870	18920	18920	18920	18920	0
245	20240717	174400	312399870	18920	18920	18920	18920	0
246	20240717	174300	312399870	18920	18920	18920	18920	0
247	20240717	174200	312399870	18920	18920	18920	18920	0
248	20240717	174100	312399870	18920	18920	18920	18920	0
249	20240717	174000	312399870	18920	18920	18920	18920	0
250	20240717	173900	312399870	18920	18920	18920	18920	0
251	20240717	173800	312399870	18920	18920	18920	18920	0
252	20240717	173700	312399870	18920	18920	18920	18920	0
253	20240717	173600	312399870	18920	18920	18920	18920	0
254	20240717	173500	312399870	18920	18920	18920	18920	0
255	20240717	173400	312399870	18920	18920	18920	18920	0
256	20240717	173300	312399870	18920	18920	18920	18920	0
257	20240717	173200	312399870	18920	18920	18920	18920	0
258	20240717	173100	312399870	18920	18920	18920	18920	0
259	20240717	173000	312399870	18920	18920	18920	18920	0
260	20240717	172900	312399870	18920	18920	18920	18920	0
261	20240717	172800	312399870	18920	18920	18920	18920	0
262	20240717	172700	312399870	18920	18920	18920	18920	0
263	20240717	172600	312399870	18920	18920	18920	18920	0
264	20240717	172500	312399870	18920	18920	18920	18920	0
265	20240717	172400	312399870	18920	18920	18920	18920	0
266	20240717	172300	312399870	18920	18920	18920	18920	0
267	20240717	172200	312399870	18920	18920	18920	18920	0
268	20240717	172100	312399870	18920	18920	18920	18920	0
269	20240717	172000	312399870	18920	18920	18920	18920	0
270	20240717	171900	312399870	18920	18920	18920	18920	0
271	20240717	171800	312399870	18920	18920	18920	18920	0
272	20240717	171700	312399870	18920	18920	18920	18920	300
273	20240717	171600	312399870	18920	18920	18920	18920	0
274	20240717	171500	312399870	18920	18920	18920	18920	0
275	20240717	171400	312399870	18920	18920	18920	18920	0
276	20240717	171300	312399870	18920	18920	18920	18920	0
277	20240717	171200	312399870	18920	18920	18920	18920	0
278	20240717	171100	312399870	18920	18920	18920	18920	0
279	20240717	171000	312399870	18920	18920	18920	18920	0
280	20240717	170900	312399870	18920	18920	18920	18920	0
281	20240717	170800	312399870	18920	18920	18920	18920	0
282	20240717	170700	312399870	18920	18920	18920	18920	0
283	20240717	170600	312399870	18920	18920	18920	18920	0
284	20240717	170500	312399870	18920	18920	18920	18920	0
285	20240717	170400	312399870	18920	18920	18920	18920	0
286	20240717	170300	312399870	18920	18920	18920	18920	0
287	20240717	170200	312399870	18920	18920	18920	18920	0
288	20240717	170100	312399870	18920	18920	18920	18920	0
289	20240717	170000	312399870	18920	18920	18920	18920	0
290	20240717	165900	312399870	18920	18920	18920	18920	0
291	20240717	165800	312399870	18920	18920	18920	18920	0
292	20240717	165700	312399870	18920	18920	18920	18920	0
293	20240717	165600	312399870	18920	18920	18920	18920	0
294	20240717	165500	312399870	18920	18920	18920	18920	0
295	20240717	165400	312399870	18920	18920	18920	18920	0
296	20240717	165300	312399870	18920	18920	18920	18920	0
297	20240717	165200	312399870	18920	18920	18920	18920	0
298	20240717	165100	312399870	18920	18920	18920	18920	0
299	20240717	165000	312399870	18920	18920	18920	18920	0
300	20240717	164900	312399870	18920	18920	18920	18920	0
301	20240717	164800	312399870	18920	18920	18920	18920	0
302	20240717	164700	312399870	18920	18920	18920	18920	300
303	20240717	164600	312399870	18920	18920	18920	18920	0
304	20240717	164500	312399870	18920	18920	18920	18920	0
305	20240717	164400	312399870	18920	18920	18920	18920	0
306	20240717	164300	312399870	18920	18920	18920	18920	0
307	20240717	164200	312399870	18920	18920	18920	18920	0
308	20240717	164100	312399870	18920	18920	18920	18920	0
309	20240717	164000	312399870	18920	18920	18920	18920	0
310	20240717	163900	312399870	18920	18920	18920	18920	0
311	20240717	163800	312399870	18920	18920	18920	18920	0
312	20240717	163700	312399870	18920	18920	18920	18920	0
313	20240717	163600	312399870	18920	18920	18920	18920	0
314	20240717	163500	312399870	18920	18920	18920	18920	0
315	20240717	163400	312399870	18920	18920	18920	18920	0
316	20240717	163300	312399870	18920	18920	18920	18920	0
317	20240717	163200	312399870	18920	18920	18920	18920	0
318	20240717	163100	312399870	18920	18920	18920	18920	0
319	20240717	163000	312399870	18920	18920	18920	18920	0
320	20240717	162900	312399870	18920	18920	18920	18920	0
321	20240717	162800	312399870	18920	18920	18920	18920	0
322	20240717	162700	312399870	18920	18920	18920	18920	0
323	20240717	162600	312399870	18920	18920	18920	18920	0
324	20240717	162500	312399870	18920	18920	18920	18920	0
325	20240717	162400	312399870	18920	18920	18920	18920	0
326	20240717	162300	312399870	18920	18920	18920	18920	0
327	20240717	162200	312399870	18920	18920	18920	18920	0
328	20240717	162100	312399870	18920	18920	18920	18920	0
329	20240717	162000	312399870	18920	18920	18920	18920	0
330	20240717	161900	312399870	18920	18920	18920	18920	0
331	20240717	161800	312399870	18920	18920	18920	18920	0
332	20240717	161700	312399870	18920	18920	18920	18920	300
333	20240717	161600	312399870	18920	18920	18920	18920	0
334	20240717	161500	312399870	18920	18920	18920	18920	0
335	20240717	161400	312399870	18920	18920	18920	18920	0
336	20240717	161300	312399870	18920	18920	18920	18920	0
337	20240717	161200	312399870	18920	18920	18920	18920	0
338	20240717	161100	312399870	18920	18920	18920	18920	0
339	20240717	161000	312399870	18920	18920	18920	18920	0
340	20240717	160900	312399870	18920	18920	18920	18920	0
341	20240717	160800	312399870	18920	18920	18920	18920	0
342	20240717	160700	312399870	18920	18920	18920	18920	0
343	20240717	160600	312399870	18920	18920	18920	18920	0
344	20240717	160500	312399870	18920	18920	18920	18920	0
345	20240717	160400	312399870	18920	18920	18920	18920	0
346	20240717	160300	312399870	18920	18920	18920	18920	0
347	20240717	160200	312399870	18920	18920	18920	18920	0
348	20240717	160100	312399870	18920	18920	18920	18920	0
349	20240717	160000	312399870	18920	18920	18920	18920	0
350	20240717	155900	312399870	18920	18920	18920	18920	0
351	20240717	155800	312399870	18920	18920	18920	18920	0
352	20240717	155700	312399870	18920	18920	18920	18920	0
353	20240717	155600	312399870	18920	18920	18920	18920	0
354	20240717	155500	312399870	18920	18920	18920	18920	0
355	20240717	155400	312399870	18920	18920	18920	18920	0
356	20240717	155300	312399870	18920	18920	18920	18920	0
357	20240717	155200	312399870	18920	18920	18920	18920	0
358	20240717	155100	312399870	18920	18920	18920	18920	0
359	20240717	155000	312399870	18920	18920	18920	18920	0
360	20240717	154900	312399870	18920	18920	18920	18920	0
361	20240717	154800	312399870	18920	18920	18920	18920	0
362	20240717	154700	312399870	18920	18920	18920	18920	300
363	20240717	154600	312399870	18920	18920	18920	18920	0
364	20240717	154500	312399870	18920	18920	18920	18920	0
365	20240717	154400	312399870	18920	18920	18920	18920	0
366	20240717	154300	312399870	18920	18920	18920	18920	0
367	20240717	154200	312399870	18920	18920	18920	18920	0
368	20240717	154100	312399870	18920	18920	18920	18920	0
369	20240717	154000	312399870	18920	18920	18920	18920	0
370	20240717	153900	312399870	18920	18920	18920	18920	0
371	20240717	153800	312399870	18920	18920	18920	18920	0
372	20240717	153700	312399870	18920	18920	18920	18920	0
373	20240717	153600	312399870	18920	18920	18920	18920	0
374	20240717	153500	312399870	18920	18920	18920	18920	0
375	20240717	153400	312399870	18920	18920	18920	18920	0
376	20240717	153300	312399870	18920	18920	18920	18920	0
377	20240717	153200	312399870	18920	18920	18920	18920	0
378	20240717	153100	312399870	18920	18920	18920	18920	0
379	20240717	153000	312399870	18920	18920	18920	18920	300
380	20240717	152900	306723870	18920	18920	18920	18920	0
381	20240717	152800	306723870	18920	18920	18920	18920	0
382	20240717	152700	306723870	18920	18920	18920	18920	0
383	20240717	152600	306723870	18920	18920	18920	18920	0
384	20240717	152500	306723870	18920	18920	18920	18920	0
385	20240717	152400	306723870	18920	18920	18920	18920	0
386	20240717	152300	306723870	18920	18920	18920	18920	0
387	20240717	152200	306723870	18920	18920	18920	18920	0
388	20240717	152100	306723870	18920	18920	18920	18920	0
389	20240717	152000	306723870	18920	18920	18920	18920	0
390	20240717	151900	306723870	18920	18900	18920	18900	53
391	20240717	151800	305722150	18900	18900	18900	18900	122
392	20240717	151700	303416350	18900	18900	18900	18900	1
393	20240717	151600	303397450	18890	18890	18890	18890	661
394	20240717	151500	290911160	18890	18890	18890	18890	4
395	20240717	151400	290835600	18820	18820	18820	18820	5
396	20240717	151300	290741500	18890	18890	18890	18890	0
397	20240717	151200	290741500	18890	18830	18890	18810	55
398	20240717	151100	289706080	18890	18890	18890	18890	0
399	20240717	151000	289706080	18890	18890	18890	18890	0
400	20240717	150900	289706080	18890	18890	18890	18890	0
401	20240717	150800	289706080	18890	18890	18890	18890	0
402	20240717	150700	289706080	18890	18890	18890	18890	0
403	20240717	150600	289706080	18890	18890	18890	18890	2
404	20240717	150500	289668300	18890	18890	18890	18890	0
405	20240717	150400	289668300	18890	18890	18890	18890	0
406	20240717	150300	289668300	18890	18890	18890	18890	0
407	20240717	150200	289668300	18890	18890	18890	18890	0
408	20240717	150100	289668300	18890	18880	18890	18830	531
409	20240717	150000	279652100	18890	18890	18890	18890	0
410	20240717	145900	279652100	18890	18890	18890	18880	35
411	20240717	145800	278991010	18880	18880	18880	18880	0
412	20240717	145700	278991010	18880	18880	18880	18880	90
413	20240717	145600	277291810	18890	18890	18890	18890	8
414	20240717	145500	277140690	18900	18900	18900	18900	0
415	20240717	145400	277140690	18900	18900	18900	18900	1
416	20240717	145300	277121790	18880	18880	18880	18880	32
417	20240717	145200	276517630	18900	18890	18900	18890	2
418	20240717	145100	276479840	18900	18900	18900	18900	1
419	20240717	145000	276460940	18900	18900	18900	18900	0
420	20240717	144900	276460940	18900	18900	18900	18900	1
421	20240717	144800	276442040	18900	18880	18900	18880	2
422	20240717	144700	276404260	18900	18880	18900	18880	52
423	20240717	144600	275422460	18880	18880	18880	18880	222
424	20240717	144500	271231100	18900	18880	18900	18880	80
425	20240717	144400	269720660	18880	18870	18880	18840	210
426	20240717	144300	265760210	18880	18880	18880	18880	33
427	20240717	144200	265137170	18910	18910	18910	18910	0
428	20240717	144100	265137170	18910	18910	18910	18910	0
429	20240717	144000	265137170	18910	18910	18910	18910	5
430	20240717	143900	265042620	18910	18910	18910	18910	0
431	20240717	143800	265042620	18910	18910	18910	18910	0
432	20240717	143700	265042620	18910	18880	18910	18880	12
433	20240717	143600	264816030	18910	18910	18910	18910	0
434	20240717	143500	264816030	18910	18910	18910	18910	0
435	20240717	143400	264816030	18910	18910	18910	18910	0
436	20240717	143300	264816030	18910	18900	18910	18880	80
437	20240717	143200	263304160	18910	18900	18910	18900	30
438	20240717	143100	262737150	18900	18900	18900	18900	0
439	20240717	143000	262737150	18900	18900	18900	18900	0
440	20240717	142900	262737150	18900	18900	18900	18900	0
441	20240717	142800	262737150	18900	18900	18900	18900	0
442	20240717	142700	262737150	18900	18900	18900	18900	10
443	20240717	142600	262548150	18900	18900	18900	18900	1
444	20240717	142500	262529250	18880	18880	18880	18880	68
445	20240717	142400	261245410	18900	18900	18900	18900	0
446	20240717	142300	261245410	18900	18900	18900	18900	0
447	20240717	142200	261245410	18900	18900	18900	18900	5
448	20240717	142100	261150910	18900	18900	18900	18900	0
449	20240717	142000	261150910	18900	18900	18900	18900	0
450	20240717	141900	261150910	18900	18900	18900	18900	0
451	20240717	141800	261150910	18900	18900	18900	18900	0
452	20240717	141700	261150910	18900	18900	18900	18900	0
453	20240717	141600	261150910	18900	18910	18910	18900	77
454	20240717	141500	259695590	18880	18900	18900	18880	154
455	20240717	141400	256786550	18900	18900	18900	18900	0
456	20240717	141300	256786550	18900	18900	18900	18900	0
457	20240717	141200	256786550	18900	18910	18910	18900	1254
458	20240717	141100	233084090	18910	18910	18910	18910	21
459	20240717	141000	232686980	18910	18910	18910	18910	0
460	20240717	140900	232686980	18910	18910	18910	18910	1
461	20240717	140800	232668070	18920	18920	18920	18920	943
462	20240717	140700	214826510	18930	18930	18930	18930	0
463	20240717	140600	214826510	18930	18930	18930	18930	0
464	20240717	140500	214826510	18930	18930	18930	18930	2
465	20240717	140400	214788650	18920	18920	18920	18920	0
466	20240717	140300	214788650	18920	18920	18920	18920	0
467	20240717	140200	214788650	18920	18920	18920	18920	20
468	20240717	140100	214410250	18920	18920	18920	18920	10
469	20240717	140000	214221050	18930	18910	18930	18910	31
470	20240717	135900	213634610	18910	18910	18910	18910	18
471	20240717	135800	213294230	18920	18920	18920	18920	1
472	20240717	135700	213275310	18920	18920	18920	18920	1
473	20240717	135600	213256390	18920	18920	18920	18920	0
474	20240717	135500	213256390	18920	18920	18920	18920	0
475	20240717	135400	213256390	18920	18920	18920	18920	5
476	20240717	135300	213161790	18900	18920	18920	18900	974
477	20240717	135200	194738200	18920	18920	18920	18920	0
478	20240717	135100	194738200	18920	18920	18920	18920	207
479	20240717	135000	190821760	18930	18930	18930	18930	0
480	20240717	134900	190821760	18930	18930	18930	18930	0
481	20240717	134800	190821760	18930	18930	18930	18930	35
482	20240717	134700	190159210	18920	18920	18920	18920	0
483	20240717	134600	190159210	18920	18920	18920	18920	0
484	20240717	134500	190159210	18920	18920	18920	18920	0
485	20240717	134400	190159210	18920	18920	18920	18920	159
486	20240717	134300	187150930	18930	18930	18930	18930	0
487	20240717	134200	187150930	18930	18930	18930	18930	0
488	20240717	134100	187150930	18930	18930	18930	18930	0
489	20240717	134000	187150930	18930	18930	18930	18930	0
490	20240717	133900	187150930	18930	18930	18930	18930	0
491	20240717	133800	187150930	18930	18930	18930	18930	0
492	20240717	133700	187150930	18930	18930	18930	18930	0
493	20240717	133600	187150930	18930	18930	18930	18930	0
494	20240717	133500	187150930	18930	18930	18930	18930	1
495	20240717	133400	187132000	18930	18930	18930	18930	0
496	20240717	133300	187132000	18930	18930	18930	18930	0
497	20240717	133200	187132000	18930	18930	18930	18930	0
498	20240717	133100	187132000	18930	18930	18930	18930	0
499	20240717	133000	187132000	18930	18930	18930	18930	0
500	20240717	132900	187132000	18930	18930	18930	18930	89
501	20240717	132800	185447230	18950	18950	18950	18950	11
502	20240717	132700	185238780	18960	18960	18960	18960	0
503	20240717	132600	185238780	18960	18960	18960	18960	0
504	20240717	132500	185238780	18960	18960	18960	18960	0
505	20240717	132400	185238780	18960	18960	18960	18960	0
506	20240717	132300	185238780	18960	18960	18960	18960	0
507	20240717	132200	185238780	18960	18930	18960	18930	6
508	20240717	132100	185125170	18930	18930	18930	18930	50
509	20240717	132000	184178670	18930	18930	18930	18930	0
510	20240717	131900	184178670	18930	18930	18930	18930	0
511	20240717	131800	184178670	18930	18930	18930	18930	134
512	20240717	131700	181642050	18960	18940	18960	18940	78
513	20240717	131600	180164710	18940	18940	18940	18940	0
514	20240717	131500	180164710	18940	18940	18940	18940	0
515	20240717	131400	180164710	18940	18940	18940	18940	0
516	20240717	131300	180164710	18940	18940	18940	18940	0
517	20240717	131200	180164710	18940	18940	18940	18940	0
518	20240717	131100	180164710	18940	18940	18940	18940	38
519	20240717	131000	179444990	18940	18940	18940	18940	0
520	20240717	130900	179444990	18940	18940	18940	18940	0
521	20240717	130800	179444990	18940	18940	18940	18940	0
522	20240717	130700	179444990	18940	18940	18940	18940	0
523	20240717	130600	179444990	18940	18950	18950	18940	48
524	20240717	130500	178535850	18950	18950	18950	18950	0
525	20240717	130400	178535850	18950	18950	18950	18950	0
526	20240717	130300	178535850	18950	18950	18950	18950	0
527	20240717	130200	178535850	18950	18950	18950	18950	10
528	20240717	130100	178346350	18950	18950	18950	18950	0
529	20240717	130000	178346350	18950	18950	18950	18950	0
530	20240717	125900	178346350	18950	18950	18950	18950	0
531	20240717	125800	178346350	18950	18950	18950	18950	0
532	20240717	125700	178346350	18950	18950	18950	18950	0
533	20240717	125600	178346350	18950	18950	18950	18950	0
534	20240717	125500	178346350	18950	18950	18950	18950	0
535	20240717	125400	178346350	18950	18950	18950	18950	1
536	20240717	125300	178327400	19030	19030	19030	19030	0
537	20240717	125200	178327400	19030	19030	19030	19030	0
538	20240717	125100	178327400	19030	19030	19030	19030	0
539	20240717	125000	178327400	19030	19030	19030	19030	0
540	20240717	124900	178327400	19030	19030	19030	19030	0
541	20240717	124800	178327400	19030	19030	19030	19030	0
542	20240717	124700	178327400	19030	19030	19030	19030	0
543	20240717	124600	178327400	19030	19030	19030	19030	0
544	20240717	124500	178327400	19030	19030	19030	19030	0
545	20240717	124400	178327400	19030	19030	19030	19030	0
546	20240717	124300	178327400	19030	19030	19030	19030	0
547	20240717	124200	178327400	19030	19030	19030	19030	6
548	20240717	124100	178213220	18970	18970	18970	18970	0
549	20240717	124000	178213220	18970	18970	18970	18970	10
550	20240717	123900	178023520	19030	19030	19030	19030	0
551	20240717	123800	178023520	19030	19030	19030	19030	0
552	20240717	123700	178023520	19030	19030	19030	19030	0
553	20240717	123600	178023520	19030	19030	19030	19030	0
554	20240717	123500	178023520	19030	19030	19030	19030	0
555	20240717	123400	178023520	19030	19030	19030	19030	1
556	20240717	123300	178004490	18950	18950	18950	18950	0
557	20240717	123200	178004490	18950	18950	18950	18950	304
558	20240717	123100	172243690	18950	18950	18950	18950	0
559	20240717	123000	172243690	18950	18950	18950	18950	0
560	20240717	122900	172243690	18950	18950	18950	18950	0
561	20240717	122800	172243690	18950	18950	18950	18950	0
562	20240717	122700	172243690	18950	18950	18950	18950	0
563	20240717	122600	172243690	18950	18950	18950	18950	155
564	20240717	122500	169306440	18950	18950	18950	18950	0
565	20240717	122400	169306440	18950	18950	18950	18950	5
566	20240717	122300	169211690	18950	18950	18950	18950	0
567	20240717	122200	169211690	18950	18950	18950	18950	0
568	20240717	122100	169211690	18950	18950	18950	18950	5
569	20240717	122000	169116940	18950	18950	18950	18950	10
570	20240717	121900	168927440	18950	18950	18950	18950	0
571	20240717	121800	168927440	18950	18950	18950	18950	0
572	20240717	121700	168927440	18950	18950	18950	18950	51
573	20240717	121600	167960990	19020	19020	19020	19020	0
574	20240717	121500	167960990	19020	19020	19020	19020	0
575	20240717	121400	167960990	19020	19020	19020	19020	0
576	20240717	121300	167960990	19020	19020	19020	19020	0
577	20240717	121200	167960990	19020	19020	19020	19020	0
578	20240717	121100	167960990	19020	19020	19020	19020	12
579	20240717	121000	167732750	19020	19020	19020	19020	0
580	20240717	120900	167732750	19020	19020	19020	19020	103
581	20240717	120800	165773690	19020	19010	19020	19010	250
582	20240717	120700	161018840	19020	19020	19020	19020	0
583	20240717	120600	161018840	19020	19020	19020	19020	0
584	20240717	120500	161018840	19020	19020	19020	19020	15
585	20240717	120400	160733540	19020	19020	19020	19020	0
586	20240717	120300	160733540	19020	19020	19020	19020	0
587	20240717	120200	160733540	19020	19010	19020	19010	2
588	20240717	120100	160695510	19020	19000	19020	19000	100
589	20240717	120000	158795490	19000	19000	19000	19000	0
590	20240717	115900	158795490	19000	19000	19000	19000	0
591	20240717	115800	158795490	19000	19000	19000	19000	0
592	20240717	115700	158795490	19000	19000	19000	19000	0
593	20240717	115600	158795490	19000	19000	19000	19000	0
594	20240717	115500	158795490	19000	19000	19000	19000	0
595	20240717	115400	158795490	19000	19000	19000	19000	1
596	20240717	115300	158776490	18990	18990	18990	18990	20
597	20240717	115200	158396690	18990	18990	18990	18990	0
598	20240717	115100	158396690	18990	18990	18990	18990	0
599	20240717	115000	158396690	18990	18950	18990	18950	2
600	20240717	114900	158358750	18960	18960	18960	18960	54
601	20240717	114800	157334910	19000	19000	19000	19000	0
602	20240717	114700	157334910	19000	19000	19000	19000	0
603	20240717	114600	157334910	19000	19000	19000	19000	0
604	20240717	114500	157334910	19000	19000	19000	19000	0
605	20240717	114400	157334910	19000	19000	19000	19000	0
606	20240717	114300	157334910	19000	19000	19000	19000	0
607	20240717	114200	157334910	19000	19000	19000	19000	0
608	20240717	114100	157334910	19000	19000	19000	19000	0
609	20240717	114000	157334910	19000	19000	19000	19000	0
610	20240717	113900	157334910	19000	19000	19000	19000	0
611	20240717	113800	157334910	19000	19000	19000	19000	0
612	20240717	113700	157334910	19000	18990	19000	18990	138
613	20240717	113600	154712980	18990	18980	18990	18980	10
614	20240717	113500	154523090	18990	18990	18990	18990	10
615	20240717	113400	154333190	18990	18990	18990	18990	1
616	20240717	113300	154314200	18970	18970	18970	18960	4
617	20240717	113200	154238330	18990	18990	18990	18990	0
618	20240717	113100	154238330	18990	18920	18990	18910	319
619	20240717	113000	148205940	18990	18940	18990	18910	1201
620	20240717	112900	125477310	19000	19000	19000	19000	1
621	20240717	112800	125458310	18990	18990	18990	18990	0
622	20240717	112700	125458310	18990	18990	18990	18990	32
623	20240717	112600	124850630	19000	19000	19000	19000	0
624	20240717	112500	124850630	19000	19000	19000	19000	0
625	20240717	112400	124850630	19000	18980	19000	18980	69
626	20240717	112300	123540430	18990	18990	18990	18990	0
627	20240717	112200	123540430	18990	18990	18990	18990	0
628	20240717	112100	123540430	18990	18990	18990	18990	0
629	20240717	112000	123540430	18990	18990	18990	18990	0
630	20240717	111900	123540430	18990	18990	18990	18990	2
631	20240717	111800	123502450	18990	18930	18990	18930	31
632	20240717	111700	122915560	18990	18990	18990	18990	0
633	20240717	111600	122915560	18990	18990	18990	18990	1
634	20240717	111500	122896570	18920	18920	18920	18920	14
635	20240717	111400	122631690	18920	18920	18920	18920	51
636	20240717	111300	121666770	19000	18920	19000	18920	2
637	20240717	111200	121628850	19000	19000	19000	19000	0
638	20240717	111100	121628850	19000	19000	19000	19000	0
639	20240717	111000	121628850	19000	19000	19000	19000	0
640	20240717	110900	121628850	19000	19000	19000	19000	0
641	20240717	110800	121628850	19000	19000	19000	19000	0
642	20240717	110700	121628850	19000	19000	19000	19000	0
643	20240717	110600	121628850	19000	19000	19000	19000	0
644	20240717	110500	121628850	19000	19000	19000	19000	0
645	20240717	110400	121628850	19000	19000	19000	19000	0
646	20240717	110300	121628850	19000	19000	19000	19000	0
647	20240717	110200	121628850	19000	19000	19000	19000	0
648	20240717	110100	121628850	19000	19000	19000	19000	0
649	20240717	110000	121628850	19000	19000	19000	19000	0
650	20240717	105900	121628850	19000	19000	19000	19000	0
651	20240717	105800	121628850	19000	19000	19000	18910	16
652	20240717	105700	121325120	19000	19000	19000	19000	0
653	20240717	105600	121325120	19000	19000	19000	19000	0
654	20240717	105500	121325120	19000	19000	19000	19000	0
655	20240717	105400	121325120	19000	19000	19000	19000	0
656	20240717	105300	121325120	19000	19000	19000	19000	0
657	20240717	105200	121325120	19000	19000	19000	19000	0
658	20240717	105100	121325120	19000	19000	19000	19000	0
659	20240717	105000	121325120	19000	19000	19000	19000	0
660	20240717	104900	121325120	19000	19000	19000	19000	0
661	20240717	104800	121325120	19000	19000	19000	19000	0
662	20240717	104700	121325120	19000	19000	19000	19000	6
663	20240717	104600	121211120	18900	18900	18900	18900	0
664	20240717	104500	121211120	18900	18900	18900	18900	0
665	20240717	104400	121211120	18900	19000	19000	18900	55
666	20240717	104300	120169620	19000	19000	19000	19000	0
667	20240717	104200	120169620	19000	19000	19000	19000	0
668	20240717	104100	120169620	19000	19000	19000	19000	0
669	20240717	104000	120169620	19000	19000	19000	19000	0
670	20240717	103900	120169620	19000	19000	19000	19000	0
671	20240717	103800	120169620	19000	19000	19000	19000	0
672	20240717	103700	120169620	19000	19000	19000	19000	0
673	20240717	103600	120169620	19000	19000	19000	19000	0
674	20240717	103500	120169620	19000	19000	19000	19000	62
675	20240717	103400	118991620	19010	19010	19010	19010	0
676	20240717	103300	118991620	19010	18900	19010	18900	101
677	20240717	103200	117082610	19010	19010	19010	19010	0
678	20240717	103100	117082610	19010	19010	19010	19010	0
679	20240717	103000	117082610	19010	19010	19010	19010	1
680	20240717	102900	117063600	18900	18910	18910	18900	30
681	20240717	102800	116496350	19020	19020	19020	19020	0
682	20240717	102700	116496350	19020	19020	19020	19020	1
683	20240717	102600	116477330	19020	19020	19020	19020	0
684	20240717	102500	116477330	19020	19020	19020	19020	1
685	20240717	102400	116458310	19020	19020	19020	19020	0
686	20240717	102300	116458310	19020	19020	19020	19020	1
687	20240717	102200	116439290	19010	19010	19010	19010	56
688	20240717	102100	115374730	19010	19010	19010	19010	50
689	20240717	102000	114424230	19010	19010	19010	19010	50
690	20240717	101900	113473730	19010	19010	19010	19010	0
691	20240717	101800	113473730	19010	19010	19010	19010	1
692	20240717	101700	113454720	18900	18900	18900	18900	0
693	20240717	101600	113454720	18900	18900	18900	18900	0
694	20240717	101500	113454720	18900	18900	18900	18900	0
695	20240717	101400	113454720	18900	18900	18900	18900	0
696	20240717	101300	113454720	18900	18900	18900	18900	327
697	20240717	101200	107274420	19010	19010	19010	19010	0
698	20240717	101100	107274420	19010	19010	19010	19010	0
699	20240717	101000	107274420	19010	18940	19010	18910	544
700	20240717	100900	96981050	19020	19020	19020	19020	0
701	20240717	100800	96981050	19020	19020	19020	19020	0
702	20240717	100700	96981050	19020	19020	19020	19020	0
703	20240717	100600	96981050	19020	19000	19020	18940	74
704	20240717	100500	95578510	19020	19020	19020	19020	0
705	20240717	100400	95578510	19020	19020	19020	19020	0
706	20240717	100300	95578510	19020	19020	19020	19020	0
707	20240717	100200	95578510	19020	19020	19020	19020	0
708	20240717	100100	95578510	19020	19020	19020	19020	0
709	20240717	100000	95578510	19020	19020	19020	19020	0
710	20240717	095900	95578510	19020	19020	19020	19020	0
711	20240717	095800	95578510	19020	19020	19020	19020	0
712	20240717	095700	95578510	19020	19020	19020	19020	10
713	20240717	095600	95388310	19020	18990	19020	18990	18
714	20240717	095500	95046450	18990	18990	18990	18990	0
715	20240717	095400	95046450	18990	18990	18990	18990	0
716	20240717	095300	95046450	18990	18990	18990	18990	1
717	20240717	095200	95027460	18910	18910	18910	18910	0
718	20240717	095100	95027460	18910	18910	18910	18910	0
719	20240717	095000	95027460	18910	18910	18910	18910	18
720	20240717	094900	94687080	18910	18910	18910	18910	100
721	20240717	094800	92796080	18920	18920	18920	18920	0
722	20240717	094700	92796080	18920	18920	18920	18920	0
723	20240717	094600	92796080	18920	18990	18990	18920	423
724	20240717	094500	84780900	19020	19020	19020	19020	10
725	20240717	094400	84590700	19020	19020	19020	19020	0
726	20240717	094300	84590700	19020	19020	19020	19020	1
727	20240717	094200	84571680	18950	18980	18980	18950	411
728	20240717	094100	76773120	18990	19020	19030	18990	1257
729	20240717	094000	52879840	19030	19030	19030	19030	0
730	20240717	093900	52879840	19030	19030	19030	19030	1
731	20240717	093800	52860810	19040	19040	19040	19040	121
732	20240717	093700	50556970	19040	19040	19040	19040	5
733	20240717	093600	50461770	19040	19040	19040	19040	0
734	20240717	093500	50461770	19040	19040	19040	19040	1
735	20240717	093400	50442730	19010	19010	19010	19010	0
736	20240717	093300	50442730	19010	19010	19010	19010	0
737	20240717	093200	50442730	19010	19010	19010	19010	72
738	20240717	093100	49074010	19010	19010	19010	19010	0
739	20240717	093000	49074010	19010	19010	19010	19010	0
740	20240717	092900	49074010	19010	19010	19010	19010	2
741	20240717	092800	49035990	19010	19010	19010	19010	50
742	20240717	092700	48085490	19010	19010	19010	19010	2
743	20240717	092600	48047470	19010	19010	19010	19010	0
744	20240717	092500	48047470	19010	19010	19010	19010	4
745	20240717	092400	47971430	19000	19000	19000	19000	84
746	20240717	092300	46375430	19000	19000	19000	19000	0
747	20240717	092200	46375430	19000	19010	19010	19000	25
748	20240717	092100	45900220	19010	19020	19020	19010	200
749	20240717	092000	42097950	19020	19020	19020	19020	0
750	20240717	091900	42097950	19020	19020	19020	19020	0
751	20240717	091800	42097950	19020	19020	19020	19020	0
752	20240717	091700	42097950	19020	19020	19020	19020	0
753	20240717	091600	42097950	19020	19020	19020	19020	145
754	20240717	091500	39340050	19020	19020	19020	19020	155
755	20240717	091400	36391950	19000	19000	19000	19000	0
756	20240717	091300	36391950	19000	19000	19000	19000	0
757	20240717	091200	36391950	19000	19040	19040	18990	318
758	20240717	091100	30349020	19040	19040	19040	19040	0
759	20240717	091000	30349020	19040	19110	19110	19040	169
760	20240717	090900	27122590	19110	19110	19110	19110	10
761	20240717	090800	26931490	19120	19110	19120	19110	5
762	20240717	090700	26835900	19110	19100	19110	19100	61
763	20240717	090600	25670240	19100	19100	19100	19100	9
764	20240717	090500	25498340	19100	19090	19100	19090	110
765	20240717	090400	23397440	19030	19030	19030	19030	63
766	20240717	090300	22198550	19030	19030	19030	19030	3
767	20240717	090200	22141460	19030	19100	19100	19030	705
768	20240717	090100	8711990	19100	19070	19300	19070	38
769	20240717	090000	7985350	19070	19330	19330	19070	415