KissMeData/462520/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	215700	406357820	19000	19000	19000	19000	218
3	20240709	215600	406357820	19000	19000	19000	19000	0
4	20240709	215500	406357820	19000	19000	19000	19000	0
5	20240709	215400	406357820	19000	19000	19000	19000	0
6	20240709	215300	406357820	19000	19000	19000	19000	0
7	20240709	215200	406357820	19000	19000	19000	19000	0
8	20240709	215100	406357820	19000	19000	19000	19000	0
9	20240709	215000	406357820	19000	19000	19000	19000	0
10	20240709	214900	406357820	19000	19000	19000	19000	0
11	20240709	214800	406357820	19000	19000	19000	19000	0
12	20240709	214700	406357820	19000	19000	19000	19000	0
13	20240709	214600	406357820	19000	19000	19000	19000	0
14	20240709	214500	406357820	19000	19000	19000	19000	0
15	20240709	214400	406357820	19000	19000	19000	19000	0
16	20240709	214300	406357820	19000	19000	19000	19000	0
17	20240709	214200	406357820	19000	19000	19000	19000	0
18	20240709	214100	406357820	19000	19000	19000	19000	0
19	20240709	214000	406357820	19000	19000	19000	19000	0
20	20240709	213900	406357820	19000	19000	19000	19000	0
21	20240709	213800	406357820	19000	19000	19000	19000	0
22	20240709	213700	406357820	19000	19000	19000	19000	0
23	20240709	213600	406357820	19000	19000	19000	19000	0
24	20240709	213500	406357820	19000	19000	19000	19000	0
25	20240709	213400	406357820	19000	19000	19000	19000	0
26	20240709	213300	406357820	19000	19000	19000	19000	0
27	20240709	213200	406357820	19000	19000	19000	19000	0
28	20240709	213100	406357820	19000	19000	19000	19000	0
29	20240709	213000	406357820	19000	19000	19000	19000	0
30	20240709	212900	406357820	19000	19000	19000	19000	0
31	20240709	212800	406357820	19000	19000	19000	19000	0
32	20240709	212700	406357820	19000	19000	19000	19000	218
33	20240709	212600	406357820	19000	19000	19000	19000	0
34	20240709	212500	406357820	19000	19000	19000	19000	0
35	20240709	212400	406357820	19000	19000	19000	19000	0
36	20240709	212300	406357820	19000	19000	19000	19000	0
37	20240709	212200	406357820	19000	19000	19000	19000	0
38	20240709	212100	406357820	19000	19000	19000	19000	0
39	20240709	212000	406357820	19000	19000	19000	19000	0
40	20240709	211900	406357820	19000	19000	19000	19000	0
41	20240709	211800	406357820	19000	19000	19000	19000	0
42	20240709	211700	406357820	19000	19000	19000	19000	0
43	20240709	211600	406357820	19000	19000	19000	19000	0
44	20240709	211500	406357820	19000	19000	19000	19000	0
45	20240709	211400	406357820	19000	19000	19000	19000	0
46	20240709	211300	406357820	19000	19000	19000	19000	0
47	20240709	211200	406357820	19000	19000	19000	19000	0
48	20240709	211100	406357820	19000	19000	19000	19000	0
49	20240709	211000	406357820	19000	19000	19000	19000	0
50	20240709	210900	406357820	19000	19000	19000	19000	0
51	20240709	210800	406357820	19000	19000	19000	19000	0
52	20240709	210700	406357820	19000	19000	19000	19000	0
53	20240709	210600	406357820	19000	19000	19000	19000	0
54	20240709	210500	406357820	19000	19000	19000	19000	0
55	20240709	210400	406357820	19000	19000	19000	19000	0
56	20240709	210300	406357820	19000	19000	19000	19000	0
57	20240709	210200	406357820	19000	19000	19000	19000	0
58	20240709	210100	406357820	19000	19000	19000	19000	0
59	20240709	210000	406357820	19000	19000	19000	19000	0
60	20240709	205900	406357820	19000	19000	19000	19000	0
61	20240709	205800	406357820	19000	19000	19000	19000	0
62	20240709	205700	406357820	19000	19000	19000	19000	218
63	20240709	205600	406357820	19000	19000	19000	19000	0
64	20240709	205500	406357820	19000	19000	19000	19000	0
65	20240709	205400	406357820	19000	19000	19000	19000	0
66	20240709	205300	406357820	19000	19000	19000	19000	0
67	20240709	205200	406357820	19000	19000	19000	19000	0
68	20240709	205100	406357820	19000	19000	19000	19000	0
69	20240709	205000	406357820	19000	19000	19000	19000	0
70	20240709	204900	406357820	19000	19000	19000	19000	0
71	20240709	204800	406357820	19000	19000	19000	19000	0
72	20240709	204700	406357820	19000	19000	19000	19000	0
73	20240709	204600	406357820	19000	19000	19000	19000	0
74	20240709	204500	406357820	19000	19000	19000	19000	0
75	20240709	204400	406357820	19000	19000	19000	19000	0
76	20240709	204300	406357820	19000	19000	19000	19000	0
77	20240709	204200	406357820	19000	19000	19000	19000	0
78	20240709	204100	406357820	19000	19000	19000	19000	0
79	20240709	204000	406357820	19000	19000	19000	19000	0
80	20240709	203900	406357820	19000	19000	19000	19000	0
81	20240709	203800	406357820	19000	19000	19000	19000	0
82	20240709	203700	406357820	19000	19000	19000	19000	0
83	20240709	203600	406357820	19000	19000	19000	19000	0
84	20240709	203500	406357820	19000	19000	19000	19000	0
85	20240709	203400	406357820	19000	19000	19000	19000	0
86	20240709	203300	406357820	19000	19000	19000	19000	0
87	20240709	203200	406357820	19000	19000	19000	19000	0
88	20240709	203100	406357820	19000	19000	19000	19000	0
89	20240709	203000	406357820	19000	19000	19000	19000	0
90	20240709	202900	406357820	19000	19000	19000	19000	0
91	20240709	202800	406357820	19000	19000	19000	19000	0
92	20240709	202700	406357820	19000	19000	19000	19000	218
93	20240709	202600	406357820	19000	19000	19000	19000	0
94	20240709	202500	406357820	19000	19000	19000	19000	0
95	20240709	202400	406357820	19000	19000	19000	19000	0
96	20240709	202300	406357820	19000	19000	19000	19000	0
97	20240709	202200	406357820	19000	19000	19000	19000	0
98	20240709	202100	406357820	19000	19000	19000	19000	0
99	20240709	202000	406357820	19000	19000	19000	19000	0
100	20240709	201900	406357820	19000	19000	19000	19000	0
101	20240709	201800	406357820	19000	19000	19000	19000	0
102	20240709	201700	406357820	19000	19000	19000	19000	0
103	20240709	201600	406357820	19000	19000	19000	19000	0
104	20240709	201500	406357820	19000	19000	19000	19000	0
105	20240709	201400	406357820	19000	19000	19000	19000	0
106	20240709	201300	406357820	19000	19000	19000	19000	0
107	20240709	201200	406357820	19000	19000	19000	19000	0
108	20240709	201100	406357820	19000	19000	19000	19000	0
109	20240709	201000	406357820	19000	19000	19000	19000	0
110	20240709	200900	406357820	19000	19000	19000	19000	0
111	20240709	200800	406357820	19000	19000	19000	19000	0
112	20240709	200700	406357820	19000	19000	19000	19000	0
113	20240709	200600	406357820	19000	19000	19000	19000	0
114	20240709	200500	406357820	19000	19000	19000	19000	0
115	20240709	200400	406357820	19000	19000	19000	19000	0
116	20240709	200300	406357820	19000	19000	19000	19000	0
117	20240709	200200	406357820	19000	19000	19000	19000	0
118	20240709	200100	406357820	19000	19000	19000	19000	0
119	20240709	200000	406357820	19000	19000	19000	19000	0
120	20240709	195900	406357820	19000	19000	19000	19000	0
121	20240709	195800	406357820	19000	19000	19000	19000	0
122	20240709	195700	406357820	19000	19000	19000	19000	218
123	20240709	195600	406357820	19000	19000	19000	19000	0
124	20240709	195500	406357820	19000	19000	19000	19000	0
125	20240709	195400	406357820	19000	19000	19000	19000	0
126	20240709	195300	406357820	19000	19000	19000	19000	0
127	20240709	195200	406357820	19000	19000	19000	19000	0
128	20240709	195100	406357820	19000	19000	19000	19000	0
129	20240709	195000	406357820	19000	19000	19000	19000	0
130	20240709	194900	406357820	19000	19000	19000	19000	0
131	20240709	194800	406357820	19000	19000	19000	19000	0
132	20240709	194700	406357820	19000	19000	19000	19000	0
133	20240709	194600	406357820	19000	19000	19000	19000	0
134	20240709	194500	406357820	19000	19000	19000	19000	0
135	20240709	194400	406357820	19000	19000	19000	19000	0
136	20240709	194300	406357820	19000	19000	19000	19000	0
137	20240709	194200	406357820	19000	19000	19000	19000	0
138	20240709	194100	406357820	19000	19000	19000	19000	0
139	20240709	194000	406357820	19000	19000	19000	19000	0
140	20240709	193900	406357820	19000	19000	19000	19000	0
141	20240709	193800	406357820	19000	19000	19000	19000	0
142	20240709	193700	406357820	19000	19000	19000	19000	0
143	20240709	193600	406357820	19000	19000	19000	19000	0
144	20240709	193500	406357820	19000	19000	19000	19000	0
145	20240709	193400	406357820	19000	19000	19000	19000	0
146	20240709	193300	406357820	19000	19000	19000	19000	0
147	20240709	193200	406357820	19000	19000	19000	19000	0
148	20240709	193100	406357820	19000	19000	19000	19000	0
149	20240709	193000	406357820	19000	19000	19000	19000	0
150	20240709	192900	406357820	19000	19000	19000	19000	0
151	20240709	192800	406357820	19000	19000	19000	19000	0
152	20240709	192700	406357820	19000	19000	19000	19000	218
153	20240709	192600	406357820	19000	19000	19000	19000	0
154	20240709	192500	406357820	19000	19000	19000	19000	0
155	20240709	192400	406357820	19000	19000	19000	19000	0
156	20240709	192300	406357820	19000	19000	19000	19000	0
157	20240709	192200	406357820	19000	19000	19000	19000	0
158	20240709	192100	406357820	19000	19000	19000	19000	0
159	20240709	192000	406357820	19000	19000	19000	19000	0
160	20240709	191900	406357820	19000	19000	19000	19000	0
161	20240709	191800	406357820	19000	19000	19000	19000	0
162	20240709	191700	406357820	19000	19000	19000	19000	0
163	20240709	191600	406357820	19000	19000	19000	19000	0
164	20240709	191500	406357820	19000	19000	19000	19000	0
165	20240709	191400	406357820	19000	19000	19000	19000	0
166	20240709	191300	406357820	19000	19000	19000	19000	0
167	20240709	191200	406357820	19000	19000	19000	19000	0
168	20240709	191100	406357820	19000	19000	19000	19000	0
169	20240709	191000	406357820	19000	19000	19000	19000	0
170	20240709	190900	406357820	19000	19000	19000	19000	0
171	20240709	190800	406357820	19000	19000	19000	19000	0
172	20240709	190700	406357820	19000	19000	19000	19000	0
173	20240709	190600	406357820	19000	19000	19000	19000	0
174	20240709	190500	406357820	19000	19000	19000	19000	0
175	20240709	190400	406357820	19000	19000	19000	19000	0
176	20240709	190300	406357820	19000	19000	19000	19000	0
177	20240709	190200	406357820	19000	19000	19000	19000	0
178	20240709	190100	406357820	19000	19000	19000	19000	0
179	20240709	190000	406357820	19000	19000	19000	19000	0
180	20240709	185900	406357820	19000	19000	19000	19000	0
181	20240709	185800	406357820	19000	19000	19000	19000	0
182	20240709	185700	406357820	19000	19000	19000	19000	218
183	20240709	185600	406357820	19000	19000	19000	19000	0
184	20240709	185500	406357820	19000	19000	19000	19000	0
185	20240709	185400	406357820	19000	19000	19000	19000	0
186	20240709	185300	406357820	19000	19000	19000	19000	0
187	20240709	185200	406357820	19000	19000	19000	19000	0
188	20240709	185100	406357820	19000	19000	19000	19000	0
189	20240709	185000	406357820	19000	19000	19000	19000	0
190	20240709	184900	406357820	19000	19000	19000	19000	0
191	20240709	184800	406357820	19000	19000	19000	19000	0
192	20240709	184700	406357820	19000	19000	19000	19000	0
193	20240709	184600	406357820	19000	19000	19000	19000	0
194	20240709	184500	406357820	19000	19000	19000	19000	0
195	20240709	184400	406357820	19000	19000	19000	19000	0
196	20240709	184300	406357820	19000	19000	19000	19000	0
197	20240709	184200	406357820	19000	19000	19000	19000	0
198	20240709	184100	406357820	19000	19000	19000	19000	0
199	20240709	184000	406357820	19000	19000	19000	19000	0
200	20240709	183900	406357820	19000	19000	19000	19000	0
201	20240709	183800	406357820	19000	19000	19000	19000	0
202	20240709	183700	406357820	19000	19000	19000	19000	0
203	20240709	183600	406357820	19000	19000	19000	19000	0
204	20240709	183500	406357820	19000	19000	19000	19000	0
205	20240709	183400	406357820	19000	19000	19000	19000	0
206	20240709	183300	406357820	19000	19000	19000	19000	0
207	20240709	183200	406357820	19000	19000	19000	19000	0
208	20240709	183100	406357820	19000	19000	19000	19000	0
209	20240709	183000	406357820	19000	19000	19000	19000	0
210	20240709	182900	406357820	19000	19000	19000	19000	0
211	20240709	182800	406357820	19000	19000	19000	19000	0
212	20240709	182700	406357820	19000	19000	19000	19000	218
213	20240709	182600	406357820	19000	19000	19000	19000	0
214	20240709	182500	406357820	19000	19000	19000	19000	0
215	20240709	182400	406357820	19000	19000	19000	19000	0
216	20240709	182300	406357820	19000	19000	19000	19000	0
217	20240709	182200	406357820	19000	19000	19000	19000	0
218	20240709	182100	406357820	19000	19000	19000	19000	0
219	20240709	182000	406357820	19000	19000	19000	19000	0
220	20240709	181900	406357820	19000	19000	19000	19000	0
221	20240709	181800	406357820	19000	19000	19000	19000	0
222	20240709	181700	406357820	19000	19000	19000	19000	0
223	20240709	181600	406357820	19000	19000	19000	19000	0
224	20240709	181500	406357820	19000	19000	19000	19000	0
225	20240709	181400	406357820	19000	19000	19000	19000	0
226	20240709	181300	406357820	19000	19000	19000	19000	0
227	20240709	181200	406357820	19000	19000	19000	19000	0
228	20240709	181100	406357820	19000	19000	19000	19000	0
229	20240709	181000	406357820	19000	19000	19000	19000	0
230	20240709	180900	406357820	19000	19000	19000	19000	0
231	20240709	180800	406357820	19000	19000	19000	19000	0
232	20240709	180700	406357820	19000	19000	19000	19000	0
233	20240709	180600	406357820	19000	19000	19000	19000	0
234	20240709	180500	406357820	19000	19000	19000	19000	0
235	20240709	180400	406357820	19000	19000	19000	19000	0
236	20240709	180300	406357820	19000	19000	19000	19000	0
237	20240709	180200	406357820	19000	19000	19000	19000	0
238	20240709	180100	406357820	19000	19000	19000	19000	0
239	20240709	180000	406357820	19000	19000	19000	19000	0
240	20240709	175900	406357820	19000	19000	19000	19000	0
241	20240709	175800	406357820	19000	19000	19000	19000	0
242	20240709	175700	406357820	19000	19000	19000	19000	218
243	20240709	175600	406357820	19000	19000	19000	19000	0
244	20240709	175500	406357820	19000	19000	19000	19000	0
245	20240709	175400	406357820	19000	19000	19000	19000	0
246	20240709	175300	406357820	19000	19000	19000	19000	0
247	20240709	175200	406357820	19000	19000	19000	19000	0
248	20240709	175100	406357820	19000	19000	19000	19000	0
249	20240709	175000	406357820	19000	19000	19000	19000	0
250	20240709	174900	406357820	19000	19000	19000	19000	0
251	20240709	174800	406357820	19000	19000	19000	19000	0
252	20240709	174700	406357820	19000	19000	19000	19000	0
253	20240709	174600	406357820	19000	19000	19000	19000	0
254	20240709	174500	406357820	19000	19000	19000	19000	0
255	20240709	174400	406357820	19000	19000	19000	19000	0
256	20240709	174300	406357820	19000	19000	19000	19000	0
257	20240709	174200	406357820	19000	19000	19000	19000	0
258	20240709	174100	406357820	19000	19000	19000	19000	0
259	20240709	174000	406357820	19000	19000	19000	19000	0
260	20240709	173900	406357820	19000	19000	19000	19000	0
261	20240709	173800	406357820	19000	19000	19000	19000	0
262	20240709	173700	406357820	19000	19000	19000	19000	0
263	20240709	173600	406357820	19000	19000	19000	19000	0
264	20240709	173500	406357820	19000	19000	19000	19000	0
265	20240709	173400	406357820	19000	19000	19000	19000	0
266	20240709	173300	406357820	19000	19000	19000	19000	0
267	20240709	173200	406357820	19000	19000	19000	19000	0
268	20240709	173100	406357820	19000	19000	19000	19000	0
269	20240709	173000	406357820	19000	19000	19000	19000	0
270	20240709	172900	406357820	19000	19000	19000	19000	0
271	20240709	172800	406357820	19000	19000	19000	19000	0
272	20240709	172700	406357820	19000	19000	19000	19000	218
273	20240709	172600	406357820	19000	19000	19000	19000	0
274	20240709	172500	406357820	19000	19000	19000	19000	0
275	20240709	172400	406357820	19000	19000	19000	19000	0
276	20240709	172300	406357820	19000	19000	19000	19000	0
277	20240709	172200	406357820	19000	19000	19000	19000	0
278	20240709	172100	406357820	19000	19000	19000	19000	0
279	20240709	172000	406357820	19000	19000	19000	19000	0
280	20240709	171900	406357820	19000	19000	19000	19000	0
281	20240709	171800	406357820	19000	19000	19000	19000	0
282	20240709	171700	406357820	19000	19000	19000	19000	0
283	20240709	171600	406357820	19000	19000	19000	19000	0
284	20240709	171500	406357820	19000	19000	19000	19000	0
285	20240709	171400	406357820	19000	19000	19000	19000	0
286	20240709	171300	406357820	19000	19000	19000	19000	0
287	20240709	171200	406357820	19000	19000	19000	19000	0
288	20240709	171100	406357820	19000	19000	19000	19000	0
289	20240709	171000	406357820	19000	19000	19000	19000	0
290	20240709	170900	406357820	19000	19000	19000	19000	0
291	20240709	170800	406357820	19000	19000	19000	19000	0
292	20240709	170700	406357820	19000	19000	19000	19000	0
293	20240709	170600	406357820	19000	19000	19000	19000	0
294	20240709	170500	406357820	19000	19000	19000	19000	0
295	20240709	170400	406357820	19000	19000	19000	19000	0
296	20240709	170300	406357820	19000	19000	19000	19000	0
297	20240709	170200	406357820	19000	19000	19000	19000	0
298	20240709	170100	406357820	19000	19000	19000	19000	0
299	20240709	170000	406357820	19000	19000	19000	19000	0
300	20240709	165900	406357820	19000	19000	19000	19000	0
301	20240709	165800	406357820	19000	19000	19000	19000	0
302	20240709	165700	406357820	19000	19000	19000	19000	218
303	20240709	165600	406357820	19000	19000	19000	19000	0
304	20240709	165500	406357820	19000	19000	19000	19000	0
305	20240709	165400	406357820	19000	19000	19000	19000	0
306	20240709	165300	406357820	19000	19000	19000	19000	0
307	20240709	165200	406357820	19000	19000	19000	19000	0
308	20240709	165100	406357820	19000	19000	19000	19000	0
309	20240709	165000	406357820	19000	19000	19000	19000	0
310	20240709	164900	406357820	19000	19000	19000	19000	0
311	20240709	164800	406357820	19000	19000	19000	19000	0
312	20240709	164700	406357820	19000	19000	19000	19000	0
313	20240709	164600	406357820	19000	19000	19000	19000	0
314	20240709	164500	406357820	19000	19000	19000	19000	0
315	20240709	164400	406357820	19000	19000	19000	19000	0
316	20240709	164300	406357820	19000	19000	19000	19000	0
317	20240709	164200	406357820	19000	19000	19000	19000	0
318	20240709	164100	406357820	19000	19000	19000	19000	0
319	20240709	164000	406357820	19000	19000	19000	19000	0
320	20240709	163900	406357820	19000	19000	19000	19000	0
321	20240709	163800	406357820	19000	19000	19000	19000	0
322	20240709	163700	406357820	19000	19000	19000	19000	0
323	20240709	163600	406357820	19000	19000	19000	19000	0
324	20240709	163500	406357820	19000	19000	19000	19000	0
325	20240709	163400	406357820	19000	19000	19000	19000	0
326	20240709	163300	406357820	19000	19000	19000	19000	0
327	20240709	163200	406357820	19000	19000	19000	19000	0
328	20240709	163100	406357820	19000	19000	19000	19000	0
329	20240709	163000	406357820	19000	19000	19000	19000	0
330	20240709	162900	406357820	19000	19000	19000	19000	0
331	20240709	162800	406357820	19000	19000	19000	19000	0
332	20240709	162700	406357820	19000	19000	19000	19000	218
333	20240709	162600	406357820	19000	19000	19000	19000	0
334	20240709	162500	406357820	19000	19000	19000	19000	0
335	20240709	162400	406357820	19000	19000	19000	19000	0
336	20240709	162300	406357820	19000	19000	19000	19000	0
337	20240709	162200	406357820	19000	19000	19000	19000	0
338	20240709	162100	406357820	19000	19000	19000	19000	0
339	20240709	162000	406357820	19000	19000	19000	19000	0
340	20240709	161900	406357820	19000	19000	19000	19000	0
341	20240709	161800	406357820	19000	19000	19000	19000	0
342	20240709	161700	406357820	19000	19000	19000	19000	0
343	20240709	161600	406357820	19000	19000	19000	19000	0
344	20240709	161500	406357820	19000	19000	19000	19000	0
345	20240709	161400	406357820	19000	19000	19000	19000	0
346	20240709	161300	406357820	19000	19000	19000	19000	0
347	20240709	161200	406357820	19000	19000	19000	19000	0
348	20240709	161100	406357820	19000	19000	19000	19000	0
349	20240709	161000	406357820	19000	19000	19000	19000	0
350	20240709	160900	406357820	19000	19000	19000	19000	0
351	20240709	160800	406357820	19000	19000	19000	19000	0
352	20240709	160700	406357820	19000	19000	19000	19000	0
353	20240709	160600	406357820	19000	19000	19000	19000	0
354	20240709	160500	406357820	19000	19000	19000	19000	0
355	20240709	160400	406357820	19000	19000	19000	19000	0
356	20240709	160300	406357820	19000	19000	19000	19000	0
357	20240709	160200	406357820	19000	19000	19000	19000	0
358	20240709	160100	406357820	19000	19000	19000	19000	0
359	20240709	160000	406357820	19000	19000	19000	19000	0
360	20240709	155900	406357820	19000	19000	19000	19000	0
361	20240709	155800	406357820	19000	19000	19000	19000	0
362	20240709	155700	406357820	19000	19000	19000	19000	218
363	20240709	155600	406357820	19000	19000	19000	19000	0
364	20240709	155500	406357820	19000	19000	19000	19000	0
365	20240709	155400	406357820	19000	19000	19000	19000	0
366	20240709	155300	406357820	19000	19000	19000	19000	0
367	20240709	155200	406357820	19000	19000	19000	19000	0
368	20240709	155100	406357820	19000	19000	19000	19000	0
369	20240709	155000	406357820	19000	19000	19000	19000	0
370	20240709	154900	406357820	19000	19000	19000	19000	0
371	20240709	154800	406357820	19000	19000	19000	19000	0
372	20240709	154700	406357820	19000	19000	19000	19000	0
373	20240709	154600	406357820	19000	19000	19000	19000	0
374	20240709	154500	406357820	19000	19000	19000	19000	0
375	20240709	154400	406357820	19000	19000	19000	19000	0
376	20240709	154300	406357820	19000	19000	19000	19000	0
377	20240709	154200	406357820	19000	19000	19000	19000	0
378	20240709	154100	406357820	19000	19000	19000	19000	0
379	20240709	154000	406357820	19000	19000	19000	19000	0
380	20240709	153900	406357820	19000	19000	19000	19000	0
381	20240709	153800	406357820	19000	19000	19000	19000	0
382	20240709	153700	406357820	19000	19000	19000	19000	0
383	20240709	153600	406357820	19000	19000	19000	19000	0
384	20240709	153500	406357820	19000	19000	19000	19000	0
385	20240709	153400	406357820	19000	19000	19000	19000	0
386	20240709	153300	406357820	19000	19000	19000	19000	0
387	20240709	153200	406357820	19000	19000	19000	19000	0
388	20240709	153100	406357820	19000	19000	19000	19000	0
389	20240709	153000	406357820	19000	19000	19000	19000	218
390	20240709	152900	402215820	18960	18960	18960	18960	0
391	20240709	152800	402215820	18960	18960	18960	18960	0
392	20240709	152700	402215820	18960	18960	18960	18960	0
393	20240709	152600	402215820	18960	18960	18960	18960	0
394	20240709	152500	402215820	18960	18960	18960	18960	0
395	20240709	152400	402215820	18960	18960	18960	18960	0
396	20240709	152300	402215820	18960	18960	18960	18960	0
397	20240709	152200	402215820	18960	18960	18960	18960	0
398	20240709	152100	402215820	18960	18960	18960	18960	0
399	20240709	152000	402215820	18960	18960	18960	18960	0
400	20240709	151900	402215820	18960	18970	18970	18960	50
401	20240709	151800	401267620	18960	18960	18960	18960	0
402	20240709	151700	401267620	18960	18960	18960	18960	0
403	20240709	151600	401267620	18960	18960	18960	18960	2
404	20240709	151500	401229700	18950	18950	18950	18950	0
405	20240709	151400	401229700	18950	18950	18950	18950	0
406	20240709	151300	401229700	18950	18960	18960	18950	671
407	20240709	151200	388514240	18950	18950	18950	18950	5
408	20240709	151100	388419490	18960	18960	18960	18960	5
409	20240709	151000	388324690	19000	18950	19000	18950	3
410	20240709	150900	388267740	18950	18950	18950	18950	0
411	20240709	150800	388267740	18950	18950	18950	18950	0
412	20240709	150700	388267740	18950	18950	18950	18950	106
413	20240709	150600	386259040	18950	18950	18950	18950	0
414	20240709	150500	386259040	18950	18950	18950	18950	50
415	20240709	150400	385311540	18950	18950	18950	18950	200
416	20240709	150300	381521540	18950	18990	18990	18950	263
417	20240709	150200	376535740	19000	19000	19000	19000	0
418	20240709	150100	376535740	19000	19000	19000	19000	105
419	20240709	150000	374540740	19000	19000	19000	19000	1
420	20240709	145900	374521740	19000	19000	19000	19000	0
421	20240709	145800	374521740	19000	19000	19000	19000	0
422	20240709	145700	374521740	19000	19000	19000	19000	10
423	20240709	145600	374331740	19000	19000	19000	19000	0
424	20240709	145500	374331740	19000	19000	19000	19000	13
425	20240709	145400	374084740	19000	19000	19000	19000	67
426	20240709	145300	372811740	19000	19000	19000	19000	0
427	20240709	145200	372811740	19000	19000	19000	19000	0
428	20240709	145100	372811740	19000	19000	19000	19000	0
429	20240709	145000	372811740	19000	19000	19000	19000	0
430	20240709	144900	372811740	19000	19000	19000	19000	0
431	20240709	144800	372811740	19000	19000	19000	19000	0
432	20240709	144700	372811740	19000	19000	19000	19000	23
433	20240709	144600	372374740	19000	19000	19000	19000	0
434	20240709	144500	372374740	19000	19070	19080	19000	93
435	20240709	144400	370607100	19070	19070	19070	19070	142
436	20240709	144300	367899160	19070	19070	19070	19070	100
437	20240709	144200	365992160	19070	19070	19070	19070	100
438	20240709	144100	364085160	19070	19070	19070	19070	0
439	20240709	144000	364085160	19070	19070	19070	19070	0
440	20240709	143900	364085160	19070	19070	19070	19070	0
441	20240709	143800	364085160	19070	19070	19070	19070	0
442	20240709	143700	364085160	19070	19060	19070	19060	9
443	20240709	143600	363913550	19070	19070	19070	19070	0
444	20240709	143500	363913550	19070	19070	19070	19070	0
445	20240709	143400	363913550	19070	19070	19070	19070	0
446	20240709	143300	363913550	19070	19070	19070	19070	0
447	20240709	143200	363913550	19070	19070	19070	19070	0
448	20240709	143100	363913550	19070	19000	19070	19000	312
449	20240709	143000	357968400	19000	19000	19000	19000	44
450	20240709	142900	357132400	19040	19040	19040	19040	100
451	20240709	142800	355228400	19040	19040	19040	19040	0
452	20240709	142700	355228400	19040	19040	19040	19040	0
453	20240709	142600	355228400	19040	19040	19040	19040	51
454	20240709	142500	354257360	18960	18960	18960	18960	0
455	20240709	142400	354257360	18960	18960	18960	18960	0
456	20240709	142300	354257360	18960	18960	18960	18960	148
457	20240709	142200	351451280	18960	18960	18960	18960	0
458	20240709	142100	351451280	18960	18960	18960	18960	0
459	20240709	142000	351451280	18960	18960	18960	18960	0
460	20240709	141900	351451280	18960	18960	18960	18960	300
461	20240709	141800	345763280	18960	18960	18960	18960	0
462	20240709	141700	345763280	18960	19050	19050	18960	52
463	20240709	141600	344773580	18960	18960	18960	18960	18
464	20240709	141500	344432300	18960	18960	18960	18960	18
465	20240709	141400	344091020	18960	18960	18960	18960	0
466	20240709	141300	344091020	18960	18960	18960	18960	30
467	20240709	141200	343522220	18960	18960	18960	18960	170
468	20240709	141100	340299020	18960	18960	18960	18960	0
469	20240709	141000	340299020	18960	18960	18960	18960	0
470	20240709	140900	340299020	18960	18960	18960	18960	0
471	20240709	140800	340299020	18960	18960	18960	18960	1
472	20240709	140700	340280060	18950	18950	18950	18950	0
473	20240709	140600	340280060	18950	18950	18950	18950	0
474	20240709	140500	340280060	18950	18950	18950	18950	0
475	20240709	140400	340280060	18950	18950	18950	18950	0
476	20240709	140300	340280060	18950	18950	18950	18950	0
477	20240709	140200	340280060	18950	18950	18950	18950	0
478	20240709	140100	340280060	18950	18950	18950	18950	0
479	20240709	140000	340280060	18950	18950	18950	18950	0
480	20240709	135900	340280060	18950	18950	18950	18950	0
481	20240709	135800	340280060	18950	18950	18950	18950	2
482	20240709	135700	340242160	18960	18970	18970	18960	83
483	20240709	135600	338668440	19000	19000	19000	19000	0
484	20240709	135500	338668440	19000	19000	19000	19000	0
485	20240709	135400	338668440	19000	19000	19000	19000	0
486	20240709	135300	338668440	19000	19000	19000	19000	0
487	20240709	135200	338668440	19000	19000	19000	19000	0
488	20240709	135100	338668440	19000	19000	19000	19000	0
489	20240709	135000	338668440	19000	19000	19000	19000	0
490	20240709	134900	338668440	19000	19000	19000	19000	0
491	20240709	134800	338668440	19000	19000	19000	19000	0
492	20240709	134700	338668440	19000	19000	19000	19000	0
493	20240709	134600	338668440	19000	19000	19000	19000	75
494	20240709	134500	337243440	19000	19000	19000	19000	0
495	20240709	134400	337243440	19000	19000	19000	19000	0
496	20240709	134300	337243440	19000	19000	19000	19000	0
497	20240709	134200	337243440	19000	19000	19000	19000	0
498	20240709	134100	337243440	19000	19000	19000	19000	0
499	20240709	134000	337243440	19000	19000	19000	19000	194
500	20240709	133900	333557440	19010	19000	19010	19000	101
501	20240709	133800	331637440	19000	19000	19000	19000	0
502	20240709	133700	331637440	19000	19000	19000	19000	50
503	20240709	133600	330687440	19050	18980	19050	18970	395
504	20240709	133500	323172170	18980	18980	18980	18980	3
505	20240709	133400	323115230	18980	18980	18980	18980	0
506	20240709	133300	323115230	18980	18980	18980	18980	0
507	20240709	133200	323115230	18980	18980	18980	18980	0
508	20240709	133100	323115230	18980	18980	18980	18980	0
509	20240709	133000	323115230	18980	18980	18980	18980	0
510	20240709	132900	323115230	18980	18980	18980	18980	0
511	20240709	132800	323115230	18980	18980	18980	18980	0
512	20240709	132700	323115230	18980	18980	18980	18980	0
513	20240709	132600	323115230	18980	18980	18980	18980	0
514	20240709	132500	323115230	18980	18980	18980	18980	0
515	20240709	132400	323115230	18980	18980	18980	18980	0
516	20240709	132300	323115230	18980	18990	18990	18980	167
517	20240709	132200	319945440	19030	19030	19030	19030	55
518	20240709	132100	318898790	19050	19050	19050	19050	0
519	20240709	132000	318898790	19050	19050	19050	19050	0
520	20240709	131900	318898790	19050	19050	19050	19050	0
521	20240709	131800	318898790	19050	19050	19050	19050	0
522	20240709	131700	318898790	19050	19050	19050	19050	0
523	20240709	131600	318898790	19050	19050	19050	19050	1
524	20240709	131500	318879740	19050	19050	19050	19050	10
525	20240709	131400	318689240	19080	19080	19080	19080	0
526	20240709	131300	318689240	19080	19080	19080	19080	0
527	20240709	131200	318689240	19080	19080	19080	19080	0
528	20240709	131100	318689240	19080	19080	19080	19080	0
529	20240709	131000	318689240	19080	19080	19080	19080	0
530	20240709	130900	318689240	19080	19080	19080	19080	0
531	20240709	130800	318689240	19080	19080	19080	19080	5
532	20240709	130700	318593840	19050	19040	19050	19040	143
533	20240709	130600	315870120	19030	19030	19030	19030	0
534	20240709	130500	315870120	19030	19020	19030	19020	35
535	20240709	130400	315204120	19000	19000	19000	19000	0
536	20240709	130300	315204120	19000	19000	19000	19000	33
537	20240709	130200	314577120	18980	18980	18980	18980	0
538	20240709	130100	314577120	18980	18980	18980	18980	0
539	20240709	130000	314577120	18980	18980	18980	18980	0
540	20240709	125900	314577120	18980	18980	18980	18980	0
541	20240709	125800	314577120	18980	18980	18980	18980	0
542	20240709	125700	314577120	18980	18980	18980	18980	0
543	20240709	125600	314577120	18980	18980	18980	18980	0
544	20240709	125500	314577120	18980	18980	18980	18980	0
545	20240709	125400	314577120	18980	18980	18980	18980	5
546	20240709	125300	314482220	19030	19030	19030	19030	0
547	20240709	125200	314482220	19030	19030	19030	19030	0
548	20240709	125100	314482220	19030	19030	19030	19030	0
549	20240709	125000	314482220	19030	18990	19030	18960	126
550	20240709	124900	312092400	18960	18960	18960	18960	0
551	20240709	124800	312092400	18960	18960	18960	18960	0
552	20240709	124700	312092400	18960	18960	18960	18960	0
553	20240709	124600	312092400	18960	18960	18960	18960	0
554	20240709	124500	312092400	18960	18960	18960	18960	0
555	20240709	124400	312092400	18960	19010	19010	18960	1226
556	20240709	124300	288804930	19010	19010	19010	19010	55
557	20240709	124200	287759380	19020	19020	19020	19020	0
558	20240709	124100	287759380	19020	19020	19020	19020	0
559	20240709	124000	287759380	19020	19030	19030	19020	99
560	20240709	123900	285876360	19030	19030	19030	19030	17
561	20240709	123800	285552850	19090	19090	19090	19090	0
562	20240709	123700	285552850	19090	19090	19090	19090	0
563	20240709	123600	285552850	19090	19090	19090	19090	1
564	20240709	123500	285533760	19020	19020	19020	19020	0
565	20240709	123400	285533760	19020	19020	19020	19020	0
566	20240709	123300	285533760	19020	19020	19020	19020	17
567	20240709	123200	285210420	19020	19020	19020	19020	0
568	20240709	123100	285210420	19020	19020	19020	19020	0
569	20240709	123000	285210420	19020	19020	19020	19020	8
570	20240709	122900	285058260	19010	19010	19010	19010	0
571	20240709	122800	285058260	19010	19010	19010	19010	0
572	20240709	122700	285058260	19010	19010	19010	19010	0
573	20240709	122600	285058260	19010	19010	19010	19010	10
574	20240709	122500	284868160	19010	19020	19020	19010	209
575	20240709	122400	280894770	19010	19010	19010	19010	0
576	20240709	122300	280894770	19010	19010	19010	19010	0
577	20240709	122200	280894770	19010	19010	19010	19010	0
578	20240709	122100	280894770	19010	19020	19020	19010	74
579	20240709	122000	279487380	19020	19020	19020	19020	0
580	20240709	121900	279487380	19020	19020	19020	19020	430
581	20240709	121800	271308780	19030	19060	19060	19030	435
582	20240709	121700	263020960	19070	19070	19070	19070	25
583	20240709	121600	262544210	19070	19070	19070	19070	0
584	20240709	121500	262544210	19070	19070	19070	19070	27
585	20240709	121400	262029320	19060	19070	19070	19060	2
586	20240709	121300	261991190	19070	19070	19070	19070	0
587	20240709	121200	261991190	19070	19070	19070	19070	213
588	20240709	121100	257929280	19060	19060	19060	19060	0
589	20240709	121000	257929280	19060	19060	19060	19060	0
590	20240709	120900	257929280	19060	19060	19060	19060	0
591	20240709	120800	257929280	19060	19060	19060	19060	0
592	20240709	120700	257929280	19060	19060	19060	19060	6
593	20240709	120600	257814920	19050	19050	19050	19050	0
594	20240709	120500	257814920	19050	19050	19050	19050	0
595	20240709	120400	257814920	19050	19050	19050	19050	0
596	20240709	120300	257814920	19050	19050	19050	19050	0
597	20240709	120200	257814920	19050	19050	19050	19050	0
598	20240709	120100	257814920	19050	19080	19080	19050	25
599	20240709	120000	257338220	19080	19080	19080	19080	0
600	20240709	115900	257338220	19080	19080	19080	19080	0
601	20240709	115800	257338220	19080	19080	19080	19080	0
602	20240709	115700	257338220	19080	19080	19080	19080	0
603	20240709	115600	257338220	19080	19080	19080	19080	0
604	20240709	115500	257338220	19080	19080	19080	19080	0
605	20240709	115400	257338220	19080	19080	19080	19080	7
606	20240709	115300	257204660	19080	19080	19080	19080	0
607	20240709	115200	257204660	19080	19080	19080	19080	0
608	20240709	115100	257204660	19080	19080	19080	19080	1
609	20240709	115000	257185580	19090	19090	19090	19090	89
610	20240709	114900	255486570	19090	19090	19090	19090	0
611	20240709	114800	255486570	19090	19090	19090	19090	0
612	20240709	114700	255486570	19090	19100	19100	19090	20
613	20240709	114600	255104620	19100	19100	19100	19100	0
614	20240709	114500	255104620	19100	19100	19100	19100	0
615	20240709	114400	255104620	19100	19100	19100	19100	0
616	20240709	114300	255104620	19100	19100	19100	19100	300
617	20240709	114200	249374620	19110	19110	19110	19110	143
618	20240709	114100	246641890	19100	19100	19100	19100	0
619	20240709	114000	246641890	19100	19100	19100	19100	0
620	20240709	113900	246641890	19100	19140	19140	19100	1021
621	20240709	113800	227131900	19200	19200	19200	19200	0
622	20240709	113700	227131900	19200	19200	19200	19200	0
623	20240709	113600	227131900	19200	19200	19200	19200	0
624	20240709	113500	227131900	19200	19200	19200	19200	0
625	20240709	113400	227131900	19200	19200	19200	19200	0
626	20240709	113300	227131900	19200	19200	19200	19200	0
627	20240709	113200	227131900	19200	19200	19200	19200	0
628	20240709	113100	227131900	19200	19200	19200	19200	0
629	20240709	113000	227131900	19200	19200	19200	19200	0
630	20240709	112900	227131900	19200	19200	19200	19200	0
631	20240709	112800	227131900	19200	19200	19200	19200	0
632	20240709	112700	227131900	19200	19200	19200	19200	1
633	20240709	112600	227112700	19200	19200	19200	19200	0
634	20240709	112500	227112700	19200	19200	19200	19200	1
635	20240709	112400	227093500	19200	19200	19200	19200	11
636	20240709	112300	226882300	19200	19200	19200	19200	0
637	20240709	112200	226882300	19200	19200	19200	19200	0
638	20240709	112100	226882300	19200	19200	19200	19200	0
639	20240709	112000	226882300	19200	19200	19200	19200	50
640	20240709	111900	225922300	19120	19120	19120	19120	81
641	20240709	111800	224373580	19120	19120	19120	19120	0
642	20240709	111700	224373580	19120	19120	19120	19120	40
643	20240709	111600	223608780	19120	19120	19120	19120	8
644	20240709	111500	223455820	19120	19120	19120	19120	0
645	20240709	111400	223455820	19120	19120	19120	19120	9
646	20240709	111300	223283740	19120	19120	19120	19120	2
647	20240709	111200	223245500	19110	19110	19110	19110	0
648	20240709	111100	223245500	19110	19110	19110	19110	0
649	20240709	111000	223245500	19110	19110	19110	19110	0
650	20240709	110900	223245500	19110	19110	19110	19110	0
651	20240709	110800	223245500	19110	19110	19110	19110	0
652	20240709	110700	223245500	19110	19110	19110	19110	0
653	20240709	110600	223245500	19110	19110	19110	19110	0
654	20240709	110500	223245500	19110	19130	19130	19110	377
655	20240709	110400	216037320	19130	19130	19130	19130	0
656	20240709	110300	216037320	19130	19130	19130	19130	0
657	20240709	110200	216037320	19130	19140	19140	19130	53
658	20240709	110100	215023420	19130	19130	19130	19130	0
659	20240709	110000	215023420	19130	19140	19140	19130	136
660	20240709	105900	212420660	19150	19150	19150	19150	45
661	20240709	105800	211558910	19150	19150	19150	19150	1
662	20240709	105700	211539760	19140	19160	19160	19140	501
663	20240709	105600	201945190	19160	19160	19160	19160	104
664	20240709	105500	199952550	19170	19170	19170	19170	0
665	20240709	105400	199952550	19170	19170	19170	19170	12
666	20240709	105300	199722510	19170	19170	19170	19170	66
667	20240709	105200	198457290	19170	19170	19170	19170	1
668	20240709	105100	198438120	19170	19180	19180	19170	206
669	20240709	105000	194488060	19180	19180	19180	19180	0
670	20240709	104900	194488060	19180	19180	19180	19180	0
671	20240709	104800	194488060	19180	19180	19180	19180	60
672	20240709	104700	193337260	19180	19200	19200	19180	120
673	20240709	104600	191035540	19200	19240	19240	19200	75
674	20240709	104500	189595340	19240	19240	19240	19240	20
675	20240709	104400	189210540	19240	19240	19240	19240	8
676	20240709	104300	189056620	19240	19240	19240	19240	0
677	20240709	104200	189056620	19240	19240	19240	19240	0
678	20240709	104100	189056620	19240	19240	19240	19240	0
679	20240709	104000	189056620	19240	19240	19240	19240	0
680	20240709	103900	189056620	19240	19240	19240	19240	2
681	20240709	103800	189018140	19240	19240	19240	19240	50
682	20240709	103700	188056140	19240	19250	19260	19240	323
683	20240709	103600	181840370	19270	19280	19280	19270	148
684	20240709	103500	178987100	19320	19320	19320	19320	0
685	20240709	103400	178987100	19320	19320	19320	19320	10
686	20240709	103300	178793900	19330	19330	19330	19330	0
687	20240709	103200	178793900	19330	19330	19330	19330	0
688	20240709	103100	178793900	19330	19330	19330	19330	100
689	20240709	103000	176860900	19340	19340	19340	19340	73
690	20240709	102900	175449080	19340	19340	19340	19340	127
691	20240709	102800	172992900	19340	19320	19340	19320	94
692	20240709	102700	171175260	19330	19330	19330	19330	0
693	20240709	102600	171175260	19330	19330	19330	19330	0
694	20240709	102500	171175260	19330	19330	19330	19330	42
695	20240709	102400	170363400	19340	19340	19340	19340	128
696	20240709	102300	167887880	19340	19340	19340	19340	0
697	20240709	102200	167887880	19340	19350	19350	19340	114
698	20240709	102100	165682040	19350	19340	19350	19340	150
699	20240709	102000	162779760	19340	19350	19350	19340	117
700	20240709	101900	160516370	19350	19390	19390	19350	52
701	20240709	101800	159509290	19350	19330	19390	19330	880
702	20240709	101700	142494150	19300	19270	19300	19270	653
703	20240709	101600	129897020	19270	19280	19290	19270	384
704	20240709	101500	122491700	19270	19240	19270	19240	455
705	20240709	101400	113729100	19240	19230	19240	19230	315
706	20240709	101300	107669500	19230	19230	19230	19230	0
707	20240709	101200	107669500	19230	19230	19230	19230	0
708	20240709	101100	107669500	19230	19180	19230	19180	73
709	20240709	101000	106265760	19180	19190	19190	19180	37
710	20240709	100900	105556090	19230	19230	19230	19230	29
711	20240709	100800	104998420	19230	19230	19230	19230	54
712	20240709	100700	103960000	19150	19150	19150	19150	0
713	20240709	100600	103960000	19150	19150	19150	19150	0
714	20240709	100500	103960000	19150	19150	19150	19150	0
715	20240709	100400	103960000	19150	19240	19250	19150	15
716	20240709	100300	103671370	19250	19250	19250	19250	0
717	20240709	100200	103671370	19250	19250	19250	19250	3
718	20240709	100100	103613620	19250	19250	19250	19250	4
719	20240709	100000	103536620	19250	19250	19250	19250	1
720	20240709	095900	103517370	19200	19200	19200	19200	0
721	20240709	095800	103517370	19200	19200	19200	19200	0
722	20240709	095700	103517370	19200	19260	19260	19200	81
723	20240709	095600	101959910	19260	19260	19260	19260	49
724	20240709	095500	101016170	19260	19250	19260	19250	254
725	20240709	095400	96125480	19250	19220	19250	19220	645
726	20240709	095300	83713070	19090	19090	19090	19090	0
727	20240709	095200	83713070	19090	19090	19090	19090	50
728	20240709	095100	82758570	19090	19090	19090	19090	1
729	20240709	095000	82739480	19200	19130	19200	19130	1072
730	20240709	094900	62167550	19130	19130	19130	19130	1
731	20240709	094800	62148420	19050	19050	19050	19050	0
732	20240709	094700	62148420	19050	19050	19050	19050	0
733	20240709	094600	62148420	19050	19050	19050	19050	50
734	20240709	094500	61195920	19040	19040	19040	19040	0
735	20240709	094400	61195920	19040	19040	19040	19040	1
736	20240709	094300	61176880	19150	19110	19150	19110	250
737	20240709	094200	56390800	19030	19030	19030	19030	0
738	20240709	094100	56390800	19030	19030	19030	19030	10
739	20240709	094000	56200500	19030	19040	19040	19030	217
740	20240709	093900	52070200	19040	19040	19040	19040	500
741	20240709	093800	42550200	19040	19060	19060	19040	300
742	20240709	093700	36834380	19150	19150	19150	19150	0
743	20240709	093600	36834380	19150	19150	19150	19150	27
744	20240709	093500	36317330	19150	19150	19150	19150	2
745	20240709	093400	36279030	19150	19150	19150	19150	0
746	20240709	093300	36279030	19150	19150	19150	19150	0
747	20240709	093200	36279030	19150	19150	19150	19150	0
748	20240709	093100	36279030	19150	19100	19150	19100	57
749	20240709	093000	35188840	19100	19070	19100	19070	50
750	20240709	092900	34234880	19050	19030	19050	19030	2
751	20240709	092800	34196800	19040	19040	19040	19040	0
752	20240709	092700	34196800	19040	19040	19040	19040	0
753	20240709	092600	34196800	19040	19030	19040	19030	114
754	20240709	092500	32026250	19030	19020	19030	19020	156
755	20240709	092400	29057680	19100	19100	19100	19100	0
756	20240709	092300	29057680	19100	19100	19100	19100	0
757	20240709	092200	29057680	19100	19100	19100	19100	7
758	20240709	092100	28923980	19090	19090	19090	19090	1
759	20240709	092000	28904890	19020	19020	19030	19020	115
760	20240709	091900	26717580	19100	19100	19100	19100	1
761	20240709	091800	26698480	19100	19100	19100	19100	0
762	20240709	091700	26698480	19100	19100	19100	19100	0
763	20240709	091600	26698480	19100	19100	19100	19100	1
764	20240709	091500	26679380	19100	19070	19100	19070	54
765	20240709	091400	25648980	19070	19070	19070	19070	1
766	20240709	091300	25629910	19070	19070	19070	19070	10
767	20240709	091200	25439210	19050	19050	19050	19050	10
768	20240709	091100	25248710	19050	19050	19050	19050	15
769	20240709	091000	24962960	18970	18970	18970	18970	0
770	20240709	090900	24962960	18970	19000	19040	18970	226
771	20240709	090800	20668360	18960	18970	18970	18960	38
772	20240709	090700	19947810	18960	18960	18960	18960	0
773	20240709	090600	19947810	18960	18960	18960	18960	17
774	20240709	090500	19625490	18950	18970	18970	18950	201
775	20240709	090400	15814050	18990	18990	18990	18990	0
776	20240709	090300	15814050	18990	19010	19010	18990	445
777	20240709	090200	7356720	19010	19010	19010	19010	0
778	20240709	090100	7356720	19010	19060	19060	19010	92
779	20240709	090000	5604100	19060	19200	19200	19060	291