KissMeData/472850/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	215700	396685130	5790	5790	5790	5790	905
3	20240712	215600	396685130	5790	5790	5790	5790	0
4	20240712	215500	396685130	5790	5790	5790	5790	0
5	20240712	215400	396685130	5790	5790	5790	5790	0
6	20240712	215300	396685130	5790	5790	5790	5790	0
7	20240712	215200	396685130	5790	5790	5790	5790	0
8	20240712	215100	396685130	5790	5790	5790	5790	0
9	20240712	215000	396685130	5790	5790	5790	5790	0
10	20240712	214900	396685130	5790	5790	5790	5790	0
11	20240712	214800	396685130	5790	5790	5790	5790	0
12	20240712	214700	396685130	5790	5790	5790	5790	0
13	20240712	214600	396685130	5790	5790	5790	5790	0
14	20240712	214500	396685130	5790	5790	5790	5790	0
15	20240712	214400	396685130	5790	5790	5790	5790	0
16	20240712	214300	396685130	5790	5790	5790	5790	0
17	20240712	214200	396685130	5790	5790	5790	5790	0
18	20240712	214100	396685130	5790	5790	5790	5790	0
19	20240712	214000	396685130	5790	5790	5790	5790	0
20	20240712	213900	396685130	5790	5790	5790	5790	0
21	20240712	213800	396685130	5790	5790	5790	5790	0
22	20240712	213700	396685130	5790	5790	5790	5790	0
23	20240712	213600	396685130	5790	5790	5790	5790	0
24	20240712	213500	396685130	5790	5790	5790	5790	0
25	20240712	213400	396685130	5790	5790	5790	5790	0
26	20240712	213300	396685130	5790	5790	5790	5790	0
27	20240712	213200	396685130	5790	5790	5790	5790	0
28	20240712	213100	396685130	5790	5790	5790	5790	0
29	20240712	213000	396685130	5790	5790	5790	5790	0
30	20240712	212900	396685130	5790	5790	5790	5790	0
31	20240712	212800	396685130	5790	5790	5790	5790	0
32	20240712	212700	396685130	5790	5790	5790	5790	905
33	20240712	212600	396685130	5790	5790	5790	5790	0
34	20240712	212500	396685130	5790	5790	5790	5790	0
35	20240712	212400	396685130	5790	5790	5790	5790	0
36	20240712	212300	396685130	5790	5790	5790	5790	0
37	20240712	212200	396685130	5790	5790	5790	5790	0
38	20240712	212100	396685130	5790	5790	5790	5790	0
39	20240712	212000	396685130	5790	5790	5790	5790	0
40	20240712	211900	396685130	5790	5790	5790	5790	0
41	20240712	211800	396685130	5790	5790	5790	5790	0
42	20240712	211700	396685130	5790	5790	5790	5790	0
43	20240712	211600	396685130	5790	5790	5790	5790	0
44	20240712	211500	396685130	5790	5790	5790	5790	0
45	20240712	211400	396685130	5790	5790	5790	5790	0
46	20240712	211300	396685130	5790	5790	5790	5790	0
47	20240712	211200	396685130	5790	5790	5790	5790	0
48	20240712	211100	396685130	5790	5790	5790	5790	0
49	20240712	211000	396685130	5790	5790	5790	5790	0
50	20240712	210900	396685130	5790	5790	5790	5790	0
51	20240712	210800	396685130	5790	5790	5790	5790	0
52	20240712	210700	396685130	5790	5790	5790	5790	0
53	20240712	210600	396685130	5790	5790	5790	5790	0
54	20240712	210500	396685130	5790	5790	5790	5790	0
55	20240712	210400	396685130	5790	5790	5790	5790	0
56	20240712	210300	396685130	5790	5790	5790	5790	0
57	20240712	210200	396685130	5790	5790	5790	5790	0
58	20240712	210100	396685130	5790	5790	5790	5790	0
59	20240712	210000	396685130	5790	5790	5790	5790	0
60	20240712	205900	396685130	5790	5790	5790	5790	0
61	20240712	205800	396685130	5790	5790	5790	5790	0
62	20240712	205700	396685130	5790	5790	5790	5790	905
63	20240712	205600	396685130	5790	5790	5790	5790	0
64	20240712	205500	396685130	5790	5790	5790	5790	0
65	20240712	205400	396685130	5790	5790	5790	5790	0
66	20240712	205300	396685130	5790	5790	5790	5790	0
67	20240712	205200	396685130	5790	5790	5790	5790	0
68	20240712	205100	396685130	5790	5790	5790	5790	0
69	20240712	205000	396685130	5790	5790	5790	5790	0
70	20240712	204900	396685130	5790	5790	5790	5790	0
71	20240712	204800	396685130	5790	5790	5790	5790	0
72	20240712	204700	396685130	5790	5790	5790	5790	0
73	20240712	204600	396685130	5790	5790	5790	5790	0
74	20240712	204500	396685130	5790	5790	5790	5790	0
75	20240712	204400	396685130	5790	5790	5790	5790	0
76	20240712	204300	396685130	5790	5790	5790	5790	0
77	20240712	204200	396685130	5790	5790	5790	5790	0
78	20240712	204100	396685130	5790	5790	5790	5790	0
79	20240712	204000	396685130	5790	5790	5790	5790	0
80	20240712	203900	396685130	5790	5790	5790	5790	0
81	20240712	203800	396685130	5790	5790	5790	5790	0
82	20240712	203700	396685130	5790	5790	5790	5790	0
83	20240712	203600	396685130	5790	5790	5790	5790	0
84	20240712	203500	396685130	5790	5790	5790	5790	0
85	20240712	203400	396685130	5790	5790	5790	5790	0
86	20240712	203300	396685130	5790	5790	5790	5790	0
87	20240712	203200	396685130	5790	5790	5790	5790	0
88	20240712	203100	396685130	5790	5790	5790	5790	0
89	20240712	203000	396685130	5790	5790	5790	5790	0
90	20240712	202900	396685130	5790	5790	5790	5790	0
91	20240712	202800	396685130	5790	5790	5790	5790	0
92	20240712	202700	396685130	5790	5790	5790	5790	905
93	20240712	202600	396685130	5790	5790	5790	5790	0
94	20240712	202500	396685130	5790	5790	5790	5790	0
95	20240712	202400	396685130	5790	5790	5790	5790	0
96	20240712	202300	396685130	5790	5790	5790	5790	0
97	20240712	202200	396685130	5790	5790	5790	5790	0
98	20240712	202100	396685130	5790	5790	5790	5790	0
99	20240712	202000	396685130	5790	5790	5790	5790	0
100	20240712	201900	396685130	5790	5790	5790	5790	0
101	20240712	201800	396685130	5790	5790	5790	5790	0
102	20240712	201700	396685130	5790	5790	5790	5790	0
103	20240712	201600	396685130	5790	5790	5790	5790	0
104	20240712	201500	396685130	5790	5790	5790	5790	0
105	20240712	201400	396685130	5790	5790	5790	5790	0
106	20240712	201300	396685130	5790	5790	5790	5790	0
107	20240712	201200	396685130	5790	5790	5790	5790	0
108	20240712	201100	396685130	5790	5790	5790	5790	0
109	20240712	201000	396685130	5790	5790	5790	5790	0
110	20240712	200900	396685130	5790	5790	5790	5790	0
111	20240712	200800	396685130	5790	5790	5790	5790	0
112	20240712	200700	396685130	5790	5790	5790	5790	0
113	20240712	200600	396685130	5790	5790	5790	5790	0
114	20240712	200500	396685130	5790	5790	5790	5790	0
115	20240712	200400	396685130	5790	5790	5790	5790	0
116	20240712	200300	396685130	5790	5790	5790	5790	0
117	20240712	200200	396685130	5790	5790	5790	5790	0
118	20240712	200100	396685130	5790	5790	5790	5790	0
119	20240712	200000	396685130	5790	5790	5790	5790	0
120	20240712	195900	396685130	5790	5790	5790	5790	0
121	20240712	195800	396685130	5790	5790	5790	5790	0
122	20240712	195700	396685130	5790	5790	5790	5790	905
123	20240712	195600	396685130	5790	5790	5790	5790	0
124	20240712	195500	396685130	5790	5790	5790	5790	0
125	20240712	195400	396685130	5790	5790	5790	5790	0
126	20240712	195300	396685130	5790	5790	5790	5790	0
127	20240712	195200	396685130	5790	5790	5790	5790	0
128	20240712	195100	396685130	5790	5790	5790	5790	0
129	20240712	195000	396685130	5790	5790	5790	5790	0
130	20240712	194900	396685130	5790	5790	5790	5790	0
131	20240712	194800	396685130	5790	5790	5790	5790	0
132	20240712	194700	396685130	5790	5790	5790	5790	0
133	20240712	194600	396685130	5790	5790	5790	5790	0
134	20240712	194500	396685130	5790	5790	5790	5790	0
135	20240712	194400	396685130	5790	5790	5790	5790	0
136	20240712	194300	396685130	5790	5790	5790	5790	0
137	20240712	194200	396685130	5790	5790	5790	5790	0
138	20240712	194100	396685130	5790	5790	5790	5790	0
139	20240712	194000	396685130	5790	5790	5790	5790	0
140	20240712	193900	396685130	5790	5790	5790	5790	0
141	20240712	193800	396685130	5790	5790	5790	5790	0
142	20240712	193700	396685130	5790	5790	5790	5790	0
143	20240712	193600	396685130	5790	5790	5790	5790	0
144	20240712	193500	396685130	5790	5790	5790	5790	0
145	20240712	193400	396685130	5790	5790	5790	5790	0
146	20240712	193300	396685130	5790	5790	5790	5790	0
147	20240712	193200	396685130	5790	5790	5790	5790	0
148	20240712	193100	396685130	5790	5790	5790	5790	0
149	20240712	193000	396685130	5790	5790	5790	5790	0
150	20240712	192900	396685130	5790	5790	5790	5790	0
151	20240712	192800	396685130	5790	5790	5790	5790	0
152	20240712	192700	396685130	5790	5790	5790	5790	905
153	20240712	192600	396685130	5790	5790	5790	5790	0
154	20240712	192500	396685130	5790	5790	5790	5790	0
155	20240712	192400	396685130	5790	5790	5790	5790	0
156	20240712	192300	396685130	5790	5790	5790	5790	0
157	20240712	192200	396685130	5790	5790	5790	5790	0
158	20240712	192100	396685130	5790	5790	5790	5790	0
159	20240712	192000	396685130	5790	5790	5790	5790	0
160	20240712	191900	396685130	5790	5790	5790	5790	0
161	20240712	191800	396685130	5790	5790	5790	5790	0
162	20240712	191700	396685130	5790	5790	5790	5790	0
163	20240712	191600	396685130	5790	5790	5790	5790	0
164	20240712	191500	396685130	5790	5790	5790	5790	0
165	20240712	191400	396685130	5790	5790	5790	5790	0
166	20240712	191300	396685130	5790	5790	5790	5790	0
167	20240712	191200	396685130	5790	5790	5790	5790	0
168	20240712	191100	396685130	5790	5790	5790	5790	0
169	20240712	191000	396685130	5790	5790	5790	5790	0
170	20240712	190900	396685130	5790	5790	5790	5790	0
171	20240712	190800	396685130	5790	5790	5790	5790	0
172	20240712	190700	396685130	5790	5790	5790	5790	0
173	20240712	190600	396685130	5790	5790	5790	5790	0
174	20240712	190500	396685130	5790	5790	5790	5790	0
175	20240712	190400	396685130	5790	5790	5790	5790	0
176	20240712	190300	396685130	5790	5790	5790	5790	0
177	20240712	190200	396685130	5790	5790	5790	5790	0
178	20240712	190100	396685130	5790	5790	5790	5790	0
179	20240712	190000	396685130	5790	5790	5790	5790	0
180	20240712	185900	396685130	5790	5790	5790	5790	0
181	20240712	185800	396685130	5790	5790	5790	5790	0
182	20240712	185700	396685130	5790	5790	5790	5790	905
183	20240712	185600	396685130	5790	5790	5790	5790	0
184	20240712	185500	396685130	5790	5790	5790	5790	0
185	20240712	185400	396685130	5790	5790	5790	5790	0
186	20240712	185300	396685130	5790	5790	5790	5790	0
187	20240712	185200	396685130	5790	5790	5790	5790	0
188	20240712	185100	396685130	5790	5790	5790	5790	0
189	20240712	185000	396685130	5790	5790	5790	5790	0
190	20240712	184900	396685130	5790	5790	5790	5790	0
191	20240712	184800	396685130	5790	5790	5790	5790	0
192	20240712	184700	396685130	5790	5790	5790	5790	0
193	20240712	184600	396685130	5790	5790	5790	5790	0
194	20240712	184500	396685130	5790	5790	5790	5790	0
195	20240712	184400	396685130	5790	5790	5790	5790	0
196	20240712	184300	396685130	5790	5790	5790	5790	0
197	20240712	184200	396685130	5790	5790	5790	5790	0
198	20240712	184100	396685130	5790	5790	5790	5790	0
199	20240712	184000	396685130	5790	5790	5790	5790	0
200	20240712	183900	396685130	5790	5790	5790	5790	0
201	20240712	183800	396685130	5790	5790	5790	5790	0
202	20240712	183700	396685130	5790	5790	5790	5790	0
203	20240712	183600	396685130	5790	5790	5790	5790	0
204	20240712	183500	396685130	5790	5790	5790	5790	0
205	20240712	183400	396685130	5790	5790	5790	5790	0
206	20240712	183300	396685130	5790	5790	5790	5790	0
207	20240712	183200	396685130	5790	5790	5790	5790	0
208	20240712	183100	396685130	5790	5790	5790	5790	0
209	20240712	183000	396685130	5790	5790	5790	5790	0
210	20240712	182900	396685130	5790	5790	5790	5790	0
211	20240712	182800	396685130	5790	5790	5790	5790	0
212	20240712	182700	396685130	5790	5790	5790	5790	905
213	20240712	182600	396685130	5790	5790	5790	5790	0
214	20240712	182500	396685130	5790	5790	5790	5790	0
215	20240712	182400	396685130	5790	5790	5790	5790	0
216	20240712	182300	396685130	5790	5790	5790	5790	0
217	20240712	182200	396685130	5790	5790	5790	5790	0
218	20240712	182100	396685130	5790	5790	5790	5790	0
219	20240712	182000	396685130	5790	5790	5790	5790	0
220	20240712	181900	396685130	5790	5790	5790	5790	0
221	20240712	181800	396685130	5790	5790	5790	5790	0
222	20240712	181700	396685130	5790	5790	5790	5790	0
223	20240712	181600	396685130	5790	5790	5790	5790	0
224	20240712	181500	396685130	5790	5790	5790	5790	0
225	20240712	181400	396685130	5790	5790	5790	5790	0
226	20240712	181300	396685130	5790	5790	5790	5790	0
227	20240712	181200	396685130	5790	5790	5790	5790	0
228	20240712	181100	396685130	5790	5790	5790	5790	0
229	20240712	181000	396685130	5790	5790	5790	5790	0
230	20240712	180900	396685130	5790	5790	5790	5790	0
231	20240712	180800	396685130	5790	5790	5790	5790	0
232	20240712	180700	396685130	5790	5790	5790	5790	0
233	20240712	180600	396685130	5790	5790	5790	5790	0
234	20240712	180500	396685130	5790	5790	5790	5790	0
235	20240712	180400	396685130	5790	5790	5790	5790	0
236	20240712	180300	396685130	5790	5790	5790	5790	0
237	20240712	180200	396685130	5790	5790	5790	5790	0
238	20240712	180100	396685130	5790	5790	5790	5790	0
239	20240712	180000	396685130	5790	5790	5790	5790	0
240	20240712	175900	396685130	5790	5790	5790	5790	0
241	20240712	175800	396685130	5790	5790	5790	5790	0
242	20240712	175700	396685130	5790	5790	5790	5790	905
243	20240712	175600	396685130	5790	5790	5790	5790	0
244	20240712	175500	396685130	5790	5790	5790	5790	0
245	20240712	175400	396685130	5790	5790	5790	5790	0
246	20240712	175300	396685130	5790	5790	5790	5790	0
247	20240712	175200	396685130	5790	5790	5790	5790	0
248	20240712	175100	396685130	5790	5790	5790	5790	0
249	20240712	175000	396685130	5790	5790	5790	5790	0
250	20240712	174900	396685130	5790	5790	5790	5790	0
251	20240712	174800	396685130	5790	5790	5790	5790	0
252	20240712	174700	396685130	5790	5790	5790	5790	0
253	20240712	174600	396685130	5790	5790	5790	5790	0
254	20240712	174500	396685130	5790	5790	5790	5790	0
255	20240712	174400	396685130	5790	5790	5790	5790	0
256	20240712	174300	396685130	5790	5790	5790	5790	0
257	20240712	174200	396685130	5790	5790	5790	5790	0
258	20240712	174100	396685130	5790	5790	5790	5790	0
259	20240712	174000	396685130	5790	5790	5790	5790	0
260	20240712	173900	396685130	5790	5790	5790	5790	0
261	20240712	173800	396685130	5790	5790	5790	5790	0
262	20240712	173700	396685130	5790	5790	5790	5790	0
263	20240712	173600	396685130	5790	5790	5790	5790	0
264	20240712	173500	396685130	5790	5790	5790	5790	0
265	20240712	173400	396685130	5790	5790	5790	5790	0
266	20240712	173300	396685130	5790	5790	5790	5790	0
267	20240712	173200	396685130	5790	5790	5790	5790	0
268	20240712	173100	396685130	5790	5790	5790	5790	0
269	20240712	173000	396685130	5790	5790	5790	5790	0
270	20240712	172900	396685130	5790	5790	5790	5790	0
271	20240712	172800	396685130	5790	5790	5790	5790	0
272	20240712	172700	396685130	5790	5790	5790	5790	905
273	20240712	172600	396685130	5790	5790	5790	5790	0
274	20240712	172500	396685130	5790	5790	5790	5790	0
275	20240712	172400	396685130	5790	5790	5790	5790	0
276	20240712	172300	396685130	5790	5790	5790	5790	0
277	20240712	172200	396685130	5790	5790	5790	5790	0
278	20240712	172100	396685130	5790	5790	5790	5790	0
279	20240712	172000	396685130	5790	5790	5790	5790	0
280	20240712	171900	396685130	5790	5790	5790	5790	0
281	20240712	171800	396685130	5790	5790	5790	5790	0
282	20240712	171700	396685130	5790	5790	5790	5790	0
283	20240712	171600	396685130	5790	5790	5790	5790	0
284	20240712	171500	396685130	5790	5790	5790	5790	0
285	20240712	171400	396685130	5790	5790	5790	5790	0
286	20240712	171300	396685130	5790	5790	5790	5790	0
287	20240712	171200	396685130	5790	5790	5790	5790	0
288	20240712	171100	396685130	5790	5790	5790	5790	0
289	20240712	171000	396685130	5790	5790	5790	5790	0
290	20240712	170900	396685130	5790	5790	5790	5790	0
291	20240712	170800	396685130	5790	5790	5790	5790	0
292	20240712	170700	396685130	5790	5790	5790	5790	0
293	20240712	170600	396685130	5790	5790	5790	5790	0
294	20240712	170500	396685130	5790	5790	5790	5790	0
295	20240712	170400	396685130	5790	5790	5790	5790	0
296	20240712	170300	396685130	5790	5790	5790	5790	0
297	20240712	170200	396685130	5790	5790	5790	5790	0
298	20240712	170100	396685130	5790	5790	5790	5790	0
299	20240712	170000	396685130	5790	5790	5790	5790	0
300	20240712	165900	396685130	5790	5790	5790	5790	0
301	20240712	165800	396685130	5790	5790	5790	5790	0
302	20240712	165700	396685130	5790	5790	5790	5790	905
303	20240712	165600	396685130	5790	5790	5790	5790	0
304	20240712	165500	396685130	5790	5790	5790	5790	0
305	20240712	165400	396685130	5790	5790	5790	5790	0
306	20240712	165300	396685130	5790	5790	5790	5790	0
307	20240712	165200	396685130	5790	5790	5790	5790	0
308	20240712	165100	396685130	5790	5790	5790	5790	0
309	20240712	165000	396685130	5790	5790	5790	5790	0
310	20240712	164900	396685130	5790	5790	5790	5790	0
311	20240712	164800	396685130	5790	5790	5790	5790	0
312	20240712	164700	396685130	5790	5790	5790	5790	0
313	20240712	164600	396685130	5790	5790	5790	5790	0
314	20240712	164500	396685130	5790	5790	5790	5790	0
315	20240712	164400	396685130	5790	5790	5790	5790	0
316	20240712	164300	396685130	5790	5790	5790	5790	0
317	20240712	164200	396685130	5790	5790	5790	5790	0
318	20240712	164100	396685130	5790	5790	5790	5790	0
319	20240712	164000	396685130	5790	5790	5790	5790	0
320	20240712	163900	396685130	5790	5790	5790	5790	0
321	20240712	163800	396685130	5790	5790	5790	5790	0
322	20240712	163700	396685130	5790	5790	5790	5790	0
323	20240712	163600	396685130	5790	5790	5790	5790	0
324	20240712	163500	396685130	5790	5790	5790	5790	0
325	20240712	163400	396685130	5790	5790	5790	5790	0
326	20240712	163300	396685130	5790	5790	5790	5790	0
327	20240712	163200	396685130	5790	5790	5790	5790	0
328	20240712	163100	396685130	5790	5790	5790	5790	0
329	20240712	163000	396685130	5790	5790	5790	5790	0
330	20240712	162900	396685130	5790	5790	5790	5790	0
331	20240712	162800	396685130	5790	5790	5790	5790	0
332	20240712	162700	396685130	5790	5790	5790	5790	905
333	20240712	162600	396685130	5790	5790	5790	5790	0
334	20240712	162500	396685130	5790	5790	5790	5790	0
335	20240712	162400	396685130	5790	5790	5790	5790	0
336	20240712	162300	396685130	5790	5790	5790	5790	0
337	20240712	162200	396685130	5790	5790	5790	5790	0
338	20240712	162100	396685130	5790	5790	5790	5790	0
339	20240712	162000	396685130	5790	5790	5790	5790	0
340	20240712	161900	396685130	5790	5790	5790	5790	0
341	20240712	161800	396685130	5790	5790	5790	5790	0
342	20240712	161700	396685130	5790	5790	5790	5790	0
343	20240712	161600	396685130	5790	5790	5790	5790	0
344	20240712	161500	396685130	5790	5790	5790	5790	0
345	20240712	161400	396685130	5790	5790	5790	5790	0
346	20240712	161300	396685130	5790	5790	5790	5790	0
347	20240712	161200	396685130	5790	5790	5790	5790	0
348	20240712	161100	396685130	5790	5790	5790	5790	0
349	20240712	161000	396685130	5790	5790	5790	5790	0
350	20240712	160900	396685130	5790	5790	5790	5790	0
351	20240712	160800	396685130	5790	5790	5790	5790	0
352	20240712	160700	396685130	5790	5790	5790	5790	0
353	20240712	160600	396685130	5790	5790	5790	5790	0
354	20240712	160500	396685130	5790	5790	5790	5790	0
355	20240712	160400	396685130	5790	5790	5790	5790	0
356	20240712	160300	396685130	5790	5790	5790	5790	0
357	20240712	160200	396685130	5790	5790	5790	5790	0
358	20240712	160100	396685130	5790	5790	5790	5790	0
359	20240712	160000	396685130	5790	5790	5790	5790	0
360	20240712	155900	396685130	5790	5790	5790	5790	0
361	20240712	155800	396685130	5790	5790	5790	5790	0
362	20240712	155700	396685130	5790	5790	5790	5790	905
363	20240712	155600	396685130	5790	5790	5790	5790	0
364	20240712	155500	396685130	5790	5790	5790	5790	0
365	20240712	155400	396685130	5790	5790	5790	5790	0
366	20240712	155300	396685130	5790	5790	5790	5790	0
367	20240712	155200	396685130	5790	5790	5790	5790	0
368	20240712	155100	396685130	5790	5790	5790	5790	0
369	20240712	155000	396685130	5790	5790	5790	5790	0
370	20240712	154900	396685130	5790	5790	5790	5790	0
371	20240712	154800	396685130	5790	5790	5790	5790	0
372	20240712	154700	396685130	5790	5790	5790	5790	0
373	20240712	154600	396685130	5790	5790	5790	5790	0
374	20240712	154500	396685130	5790	5790	5790	5790	0
375	20240712	154400	396685130	5790	5790	5790	5790	0
376	20240712	154300	396685130	5790	5790	5790	5790	0
377	20240712	154200	396685130	5790	5790	5790	5790	0
378	20240712	154100	396685130	5790	5790	5790	5790	0
379	20240712	154000	396685130	5790	5790	5790	5790	0
380	20240712	153900	396685130	5790	5790	5790	5790	0
381	20240712	153800	396685130	5790	5790	5790	5790	0
382	20240712	153700	396685130	5790	5790	5790	5790	0
383	20240712	153600	396685130	5790	5790	5790	5790	0
384	20240712	153500	396685130	5790	5790	5790	5790	0
385	20240712	153400	396685130	5790	5790	5790	5790	0
386	20240712	153300	396685130	5790	5790	5790	5790	0
387	20240712	153200	396685130	5790	5790	5790	5790	0
388	20240712	153100	396685130	5790	5790	5790	5790	0
389	20240712	153000	396685130	5790	5790	5790	5790	905
390	20240712	152900	391445180	5790	5790	5790	5790	0
391	20240712	152800	391445180	5790	5790	5790	5790	0
392	20240712	152700	391445180	5790	5790	5790	5790	0
393	20240712	152600	391445180	5790	5790	5790	5790	0
394	20240712	152500	391445180	5790	5790	5790	5790	0
395	20240712	152400	391445180	5790	5790	5790	5790	0
396	20240712	152300	391445180	5790	5790	5790	5790	0
397	20240712	152200	391445180	5790	5790	5790	5790	0
398	20240712	152100	391445180	5790	5790	5790	5790	0
399	20240712	152000	391445180	5790	5790	5790	5790	0
400	20240712	151900	391445180	5790	5740	5790	5740	140
401	20240712	151800	390641530	5740	5750	5750	5740	1500
402	20240712	151700	382020270	5750	5760	5760	5750	700
403	20240712	151600	377991210	5800	5800	5800	5800	1
404	20240712	151500	377985410	5800	5800	5800	5800	0
405	20240712	151400	377985410	5800	5800	5800	5800	0
406	20240712	151300	377985410	5800	5760	5800	5760	82
407	20240712	151200	377513050	5790	5790	5790	5790	0
408	20240712	151100	377513050	5790	5760	5790	5760	606
409	20240712	151000	374022310	5790	5750	5790	5750	105
410	20240712	150900	373418520	5790	5750	5790	5750	311
411	20240712	150800	371625830	5790	5790	5790	5790	1
412	20240712	150700	371620040	5750	5770	5770	5750	69
413	20240712	150600	371222790	5780	5780	5780	5780	1
414	20240712	150500	371217010	5760	5760	5760	5760	0
415	20240712	150400	371217010	5760	5760	5760	5750	962
416	20240712	150300	365677890	5750	5770	5770	5750	200
417	20240712	150200	364527490	5760	5810	5810	5760	536
418	20240712	150100	361431820	5810	5820	5820	5810	1332
419	20240712	150000	353684580	5820	5820	5830	5790	562
420	20240712	145900	350418830	5820	5790	5820	5790	2500
421	20240712	145800	335892230	5790	5790	5790	5790	1052
422	20240712	145700	329801150	5790	5790	5790	5790	252
423	20240712	145600	328342070	5790	5760	5790	5760	1406
424	20240712	145500	320220440	5770	5750	5780	5750	1516
425	20240712	145400	311478260	5770	5770	5770	5770	2
426	20240712	145300	311466720	5760	5760	5760	5760	171
427	20240712	145200	310481760	5760	5760	5760	5760	20
428	20240712	145100	310366560	5760	5760	5760	5760	321
429	20240712	145000	308517600	5760	5760	5760	5760	0
430	20240712	144900	308517600	5760	5760	5760	5760	17
431	20240712	144800	308419680	5760	5750	5760	5750	2
432	20240712	144700	308408170	5750	5750	5750	5750	100
433	20240712	144600	307833170	5740	5740	5740	5740	25
434	20240712	144500	307689670	5740	5740	5740	5740	0
435	20240712	144400	307689670	5740	5740	5740	5740	200
436	20240712	144300	306541670	5750	5750	5750	5750	1
437	20240712	144200	306535920	5740	5740	5740	5740	0
438	20240712	144100	306535920	5740	5740	5740	5740	0
439	20240712	144000	306535920	5740	5750	5750	5740	200
440	20240712	143900	305387110	5760	5760	5760	5760	299
441	20240712	143800	303664870	5760	5760	5760	5760	0
442	20240712	143700	303664870	5760	5760	5760	5760	1
443	20240712	143600	303659110	5740	5740	5740	5740	0
444	20240712	143500	303659110	5740	5740	5740	5740	0
445	20240712	143400	303659110	5740	5760	5760	5740	500
446	20240712	143300	300789030	5780	5780	5780	5780	0
447	20240712	143200	300789030	5780	5780	5780	5780	10
448	20240712	143100	300731230	5760	5760	5760	5760	297
449	20240712	143000	299020510	5760	5760	5760	5760	0
450	20240712	142900	299020510	5760	5760	5760	5760	0
451	20240712	142800	299020510	5760	5760	5760	5760	10
452	20240712	142700	298962910	5760	5760	5760	5760	0
453	20240712	142600	298962910	5760	5760	5760	5760	0
454	20240712	142500	298962910	5760	5760	5760	5760	0
455	20240712	142400	298962910	5760	5760	5760	5760	0
456	20240712	142300	298962910	5760	5760	5760	5760	0
457	20240712	142200	298962910	5760	5760	5760	5760	1
458	20240712	142100	298957150	5770	5770	5770	5770	665
459	20240712	142000	295120100	5780	5740	5780	5740	4483
460	20240712	141900	269291210	5750	5750	5750	5750	50
461	20240712	141800	269003710	5750	5740	5750	5740	1001
462	20240712	141700	263247970	5750	5740	5750	5740	500
463	20240712	141600	260376970	5740	5740	5740	5740	0
464	20240712	141500	260376970	5740	5740	5750	5740	1617
465	20240712	141400	251083590	5740	5730	5740	5730	581
466	20240712	141300	247750010	5730	5730	5730	5730	440
467	20240712	141200	245228810	5690	5690	5690	5690	0
468	20240712	141100	245228810	5690	5690	5690	5690	0
469	20240712	141000	245228810	5690	5690	5690	5690	0
470	20240712	140900	245228810	5690	5690	5690	5690	0
471	20240712	140800	245228810	5690	5690	5690	5690	0
472	20240712	140700	245228810	5690	5710	5710	5690	1000
473	20240712	140600	239524310	5730	5730	5730	5730	1
474	20240712	140500	239518580	5740	5740	5740	5740	0
475	20240712	140400	239518580	5740	5740	5740	5740	1
476	20240712	140300	239512840	5730	5730	5730	5730	0
477	20240712	140200	239512840	5730	5730	5730	5730	0
478	20240712	140100	239512840	5730	5730	5730	5730	239
479	20240712	140000	238143370	5740	5740	5740	5740	441
480	20240712	135900	235612030	5730	5730	5730	5730	16
481	20240712	135800	235520350	5730	5730	5730	5730	0
482	20240712	135700	235520350	5730	5730	5730	5730	885
483	20240712	135600	230449300	5720	5720	5720	5720	245
484	20240712	135500	229047900	5710	5720	5720	5710	202
485	20240712	135400	227894460	5710	5710	5710	5710	575
486	20240712	135300	224611210	5690	5690	5690	5690	0
487	20240712	135200	224611210	5690	5690	5690	5690	0
488	20240712	135100	224611210	5690	5690	5690	5690	0
489	20240712	135000	224611210	5690	5690	5690	5690	200
490	20240712	134900	223473210	5690	5690	5690	5690	0
491	20240712	134800	223473210	5690	5690	5690	5690	0
492	20240712	134700	223473210	5690	5690	5690	5690	442
493	20240712	134600	220958230	5710	5710	5710	5710	1
494	20240712	134500	220952520	5730	5730	5730	5730	0
495	20240712	134400	220952520	5730	5730	5730	5730	0
496	20240712	134300	220952520	5730	5730	5730	5730	0
497	20240712	134200	220952520	5730	5730	5730	5730	0
498	20240712	134100	220952520	5730	5730	5730	5730	0
499	20240712	134000	220952520	5730	5730	5730	5730	0
500	20240712	133900	220952520	5730	5730	5730	5730	0
501	20240712	133800	220952520	5730	5710	5730	5710	2
502	20240712	133700	220941080	5700	5700	5700	5700	323
503	20240712	133600	219099980	5700	5720	5720	5700	3232
504	20240712	133500	200664080	5730	5730	5730	5730	0
505	20240712	133400	200664080	5730	5730	5730	5730	0
506	20240712	133300	200664080	5730	5730	5730	5730	0
507	20240712	133200	200664080	5730	5730	5730	5730	10
508	20240712	133100	200606780	5730	5730	5730	5730	0
509	20240712	133000	200606780	5730	5730	5730	5730	0
510	20240712	132900	200606780	5730	5730	5730	5730	0
511	20240712	132800	200606780	5730	5730	5730	5730	0
512	20240712	132700	200606780	5730	5730	5730	5730	0
513	20240712	132600	200606780	5730	5730	5730	5730	0
514	20240712	132500	200606780	5730	5730	5730	5730	0
515	20240712	132400	200606780	5730	5730	5730	5730	0
516	20240712	132300	200606780	5730	5730	5730	5730	43
517	20240712	132200	200360390	5720	5720	5720	5720	0
518	20240712	132100	200360390	5720	5720	5720	5720	0
519	20240712	132000	200360390	5720	5730	5730	5720	804
520	20240712	131900	195761460	5720	5720	5720	5720	0
521	20240712	131800	195761460	5720	5720	5720	5720	0
522	20240712	131700	195761460	5720	5730	5730	5720	353
523	20240712	131600	193738780	5730	5730	5730	5730	0
524	20240712	131500	193738780	5730	5730	5730	5730	5
525	20240712	131400	193710130	5740	5740	5740	5740	0
526	20240712	131300	193710130	5740	5740	5740	5740	0
527	20240712	131200	193710130	5740	5740	5740	5740	0
528	20240712	131100	193710130	5740	5740	5740	5740	0
529	20240712	131000	193710130	5740	5740	5740	5740	68
530	20240712	130900	193319810	5750	5750	5750	5750	0
531	20240712	130800	193319810	5750	5750	5750	5750	0
532	20240712	130700	193319810	5750	5730	5750	5730	618
533	20240712	130600	189778630	5750	5750	5750	5750	0
534	20240712	130500	189778630	5750	5750	5750	5750	0
535	20240712	130400	189778630	5750	5750	5750	5750	0
536	20240712	130300	189778630	5750	5750	5750	5750	0
537	20240712	130200	189778630	5750	5750	5750	5750	0
538	20240712	130100	189778630	5750	5750	5750	5750	0
539	20240712	130000	189778630	5750	5750	5750	5750	0
540	20240712	125900	189778630	5750	5750	5750	5750	0
541	20240712	125800	189778630	5750	5750	5750	5750	0
542	20240712	125700	189778630	5750	5750	5750	5750	50
543	20240712	125600	189491130	5750	5750	5750	5750	0
544	20240712	125500	189491130	5750	5750	5750	5750	2
545	20240712	125400	189479630	5740	5740	5740	5740	2
546	20240712	125300	189468150	5750	5750	5750	5750	0
547	20240712	125200	189468150	5750	5750	5750	5750	0
548	20240712	125100	189468150	5750	5740	5750	5740	534
549	20240712	125000	186399430	5740	5740	5740	5740	1
550	20240712	124900	186393690	5730	5730	5730	5730	0
551	20240712	124800	186393690	5730	5730	5730	5730	0
552	20240712	124700	186393690	5730	5730	5730	5730	20
553	20240712	124600	186279090	5730	5730	5730	5730	102
554	20240712	124500	185694630	5740	5740	5740	5740	0
555	20240712	124400	185694630	5740	5730	5740	5730	73
556	20240712	124300	185276330	5740	5740	5740	5740	0
557	20240712	124200	185276330	5740	5740	5740	5740	0
558	20240712	124100	185276330	5740	5740	5740	5740	349
559	20240712	124000	183273070	5730	5730	5730	5730	0
560	20240712	123900	183273070	5730	5730	5730	5730	0
561	20240712	123800	183273070	5730	5720	5730	5720	300
562	20240712	123700	181555140	5720	5720	5720	5720	0
563	20240712	123600	181555140	5720	5720	5720	5720	0
564	20240712	123500	181555140	5720	5720	5720	5720	0
565	20240712	123400	181555140	5720	5720	5720	5720	0
566	20240712	123300	181555140	5720	5720	5720	5720	0
567	20240712	123200	181555140	5720	5720	5720	5720	0
568	20240712	123100	181555140	5720	5720	5720	5720	100
569	20240712	123000	180983140	5720	5720	5720	5720	0
570	20240712	122900	180983140	5720	5720	5720	5720	0
571	20240712	122800	180983140	5720	5720	5720	5720	0
572	20240712	122700	180983140	5720	5720	5720	5720	0
573	20240712	122600	180983140	5720	5720	5720	5720	0
574	20240712	122500	180983140	5720	5710	5720	5710	100
575	20240712	122400	180411730	5710	5710	5710	5710	1
576	20240712	122300	180406020	5700	5700	5700	5700	352
577	20240712	122200	178399620	5700	5700	5700	5700	0
578	20240712	122100	178399620	5700	5700	5700	5700	0
579	20240712	122000	178399620	5700	5700	5700	5700	0
580	20240712	121900	178399620	5700	5700	5700	5700	0
581	20240712	121800	178399620	5700	5700	5700	5700	99
582	20240712	121700	177835320	5700	5700	5700	5700	0
583	20240712	121600	177835320	5700	5700	5700	5700	0
584	20240712	121500	177835320	5700	5700	5700	5700	0
585	20240712	121400	177835320	5700	5700	5700	5700	0
586	20240712	121300	177835320	5700	5700	5700	5700	0
587	20240712	121200	177835320	5700	5700	5700	5700	10
588	20240712	121100	177778320	5700	5700	5700	5700	0
589	20240712	121000	177778320	5700	5700	5700	5700	0
590	20240712	120900	177778320	5700	5700	5700	5700	0
591	20240712	120800	177778320	5700	5700	5700	5700	613
592	20240712	120700	174284220	5690	5690	5690	5690	990
593	20240712	120600	168651120	5680	5680	5680	5680	100
594	20240712	120500	168083120	5680	5680	5680	5680	0
595	20240712	120400	168083120	5680	5680	5680	5680	283
596	20240712	120300	166475680	5690	5690	5690	5690	10
597	20240712	120200	166418780	5700	5700	5700	5700	0
598	20240712	120100	166418780	5700	5700	5700	5700	0
599	20240712	120000	166418780	5700	5700	5700	5700	0
600	20240712	115900	166418780	5700	5700	5700	5700	0
601	20240712	115800	166418780	5700	5700	5700	5700	0
602	20240712	115700	166418780	5700	5700	5700	5700	0
603	20240712	115600	166418780	5700	5700	5700	5700	0
604	20240712	115500	166418780	5700	5700	5700	5700	1200
605	20240712	115400	159578780	5680	5680	5680	5680	0
606	20240712	115300	159578780	5680	5680	5680	5680	0
607	20240712	115200	159578780	5680	5680	5680	5680	0
608	20240712	115100	159578780	5680	5690	5690	5680	398
609	20240712	115000	157314170	5680	5680	5680	5680	118
610	20240712	114900	156643930	5690	5690	5690	5690	0
611	20240712	114800	156643930	5690	5690	5690	5690	0
612	20240712	114700	156643930	5690	5690	5690	5690	0
613	20240712	114600	156643930	5690	5690	5690	5690	0
614	20240712	114500	156643930	5690	5690	5690	5690	0
615	20240712	114400	156643930	5690	5690	5690	5690	0
616	20240712	114300	156643930	5690	5690	5690	5690	0
617	20240712	114200	156643930	5690	5690	5690	5690	0
618	20240712	114100	156643930	5690	5690	5690	5690	0
619	20240712	114000	156643930	5690	5690	5690	5690	50
620	20240712	113900	156359430	5700	5700	5700	5700	0
621	20240712	113800	156359430	5700	5700	5700	5700	0
622	20240712	113700	156359430	5700	5700	5700	5700	0
623	20240712	113600	156359430	5700	5700	5700	5700	0
624	20240712	113500	156359430	5700	5700	5700	5700	0
625	20240712	113400	156359430	5700	5700	5700	5700	0
626	20240712	113300	156359430	5700	5700	5700	5700	38
627	20240712	113200	156142830	5700	5700	5700	5700	0
628	20240712	113100	156142830	5700	5700	5700	5700	2
629	20240712	113000	156131430	5690	5690	5690	5690	0
630	20240712	112900	156131430	5690	5690	5690	5680	407
631	20240712	112800	153816670	5700	5700	5700	5700	100
632	20240712	112700	153246670	5720	5720	5720	5720	0
633	20240712	112600	153246670	5720	5720	5720	5720	0
634	20240712	112500	153246670	5720	5720	5720	5720	0
635	20240712	112400	153246670	5720	5720	5720	5720	0
636	20240712	112300	153246670	5720	5720	5720	5720	0
637	20240712	112200	153246670	5720	5720	5720	5720	0
638	20240712	112100	153246670	5720	5720	5720	5720	0
639	20240712	112000	153246670	5720	5720	5720	5720	0
640	20240712	111900	153246670	5720	5720	5720	5720	0
641	20240712	111800	153246670	5720	5720	5720	5720	0
642	20240712	111700	153246670	5720	5720	5720	5720	0
643	20240712	111600	153246670	5720	5720	5720	5720	0
644	20240712	111500	153246670	5720	5720	5720	5720	2
645	20240712	111400	153235230	5680	5680	5680	5680	0
646	20240712	111300	153235230	5680	5680	5680	5680	0
647	20240712	111200	153235230	5680	5710	5710	5680	4
648	20240712	111100	153212440	5720	5720	5720	5720	0
649	20240712	111000	153212440	5720	5720	5720	5720	1000
650	20240712	110900	147492440	5720	5720	5720	5720	0
651	20240712	110800	147492440	5720	5720	5720	5720	1
652	20240712	110700	147486720	5680	5680	5680	5680	0
653	20240712	110600	147486720	5680	5680	5680	5680	0
654	20240712	110500	147486720	5680	5680	5680	5680	0
655	20240712	110400	147486720	5680	5680	5680	5680	0
656	20240712	110300	147486720	5680	5680	5680	5680	0
657	20240712	110200	147486720	5680	5680	5680	5680	1250
658	20240712	110100	140386720	5700	5700	5700	5700	270
659	20240712	110000	138847720	5720	5720	5720	5720	0
660	20240712	105900	138847720	5720	5710	5720	5710	2
661	20240712	105800	138836290	5700	5700	5700	5700	0
662	20240712	105700	138836290	5700	5700	5700	5700	1
663	20240712	105600	138830590	5720	5720	5720	5720	0
664	20240712	105500	138830590	5720	5720	5720	5720	0
665	20240712	105400	138830590	5720	5720	5720	5720	0
666	20240712	105300	138830590	5720	5720	5720	5720	0
667	20240712	105200	138830590	5720	5720	5720	5720	0
668	20240712	105100	138830590	5720	5720	5720	5720	2
669	20240712	105000	138819150	5680	5680	5680	5680	3
670	20240712	104900	138802110	5720	5720	5720	5720	0
671	20240712	104800	138802110	5720	5710	5720	5710	11
672	20240712	104700	138739290	5720	5720	5720	5720	0
673	20240712	104600	138739290	5720	5710	5720	5710	1300
674	20240712	104500	131306240	5680	5680	5680	5680	0
675	20240712	104400	131306240	5680	5710	5710	5680	107
676	20240712	104300	130698420	5690	5690	5690	5690	0
677	20240712	104200	130698420	5690	5690	5690	5690	50
678	20240712	104100	130413920	5680	5680	5680	5680	1
679	20240712	104000	130408240	5680	5680	5680	5680	500
680	20240712	103900	127568240	5680	5680	5680	5680	0
681	20240712	103800	127568240	5680	5680	5680	5680	22
682	20240712	103700	127443280	5660	5680	5680	5660	589
683	20240712	103600	124107980	5680	5670	5680	5670	242
684	20240712	103500	122734420	5680	5690	5690	5680	108
685	20240712	103400	122120950	5690	5690	5690	5690	637
686	20240712	103300	118496420	5690	5690	5690	5690	100
687	20240712	103200	117927420	5690	5690	5690	5690	100
688	20240712	103100	117358420	5690	5690	5690	5690	0
689	20240712	103000	117358420	5690	5690	5690	5690	0
690	20240712	102900	117358420	5690	5690	5690	5690	6
691	20240712	102800	117324280	5690	5690	5690	5690	100
692	20240712	102700	116755280	5710	5710	5710	5710	0
693	20240712	102600	116755280	5710	5710	5710	5710	0
694	20240712	102500	116755280	5710	5710	5710	5710	0
695	20240712	102400	116755280	5710	5710	5710	5710	0
696	20240712	102300	116755280	5710	5710	5710	5710	0
697	20240712	102200	116755280	5710	5710	5710	5710	0
698	20240712	102100	116755280	5710	5710	5710	5710	0
699	20240712	102000	116755280	5710	5710	5710	5710	0
700	20240712	101900	116755280	5710	5710	5710	5710	0
701	20240712	101800	116755280	5710	5710	5710	5710	0
702	20240712	101700	116755280	5710	5710	5710	5710	5
703	20240712	101600	116726730	5680	5680	5680	5680	0
704	20240712	101500	116726730	5680	5680	5680	5680	629
705	20240712	101400	113154010	5660	5700	5700	5660	30
706	20240712	101300	112983890	5720	5720	5720	5720	0
707	20240712	101200	112983890	5720	5720	5720	5720	0
708	20240712	101100	112983890	5720	5720	5720	5720	0
709	20240712	101000	112983890	5720	5720	5720	5720	1
710	20240712	100900	112978170	5700	5700	5700	5700	1
711	20240712	100800	112972470	5720	5720	5720	5720	0
712	20240712	100700	112972470	5720	5720	5720	5720	0
713	20240712	100600	112972470	5720	5720	5720	5720	0
714	20240712	100500	112972470	5720	5720	5720	5720	0
715	20240712	100400	112972470	5720	5720	5720	5720	4
716	20240712	100300	112949590	5710	5690	5710	5690	593
717	20240712	100200	109570460	5690	5680	5690	5680	37
718	20240712	100100	109360290	5690	5690	5690	5690	1
719	20240712	100000	109354600	5690	5690	5690	5690	0
720	20240712	095900	109354600	5690	5690	5690	5650	2934
721	20240712	095800	92748320	5700	5700	5700	5700	52
722	20240712	095700	92451920	5700	5680	5700	5680	1103
723	20240712	095600	86186860	5700	5700	5700	5700	2007
724	20240712	095500	74746960	5700	5700	5700	5700	1
725	20240712	095400	74741260	5680	5700	5700	5680	23
726	20240712	095300	74610360	5700	5710	5710	5700	1942
727	20240712	095200	63532990	5710	5710	5710	5710	14
728	20240712	095100	63453050	5720	5730	5730	5720	891
729	20240712	095000	58353840	5730	5730	5730	5730	0
730	20240712	094900	58353840	5730	5730	5730	5730	0
731	20240712	094800	58353840	5730	5730	5730	5730	0
732	20240712	094700	58353840	5730	5730	5730	5730	0
733	20240712	094600	58353840	5730	5730	5730	5730	0
734	20240712	094500	58353840	5730	5730	5730	5730	1
735	20240712	094400	58348110	5730	5730	5730	5730	342
736	20240712	094300	56388450	5730	5730	5730	5730	0
737	20240712	094200	56388450	5730	5730	5730	5730	49
738	20240712	094100	56107680	5740	5740	5740	5740	22
739	20240712	094000	55981400	5760	5760	5760	5760	0
740	20240712	093900	55981400	5760	5740	5760	5740	6
741	20240712	093800	55946940	5760	5760	5760	5760	6
742	20240712	093700	55912380	5760	5740	5760	5740	13
743	20240712	093600	55837560	5730	5730	5730	5730	67
744	20240712	093500	55453650	5740	5740	5740	5740	0
745	20240712	093400	55453650	5740	5740	5740	5740	7
746	20240712	093300	55413470	5740	5740	5740	5740	100
747	20240712	093200	54839470	5740	5740	5740	5740	400
748	20240712	093100	52543470	5740	5740	5740	5740	0
749	20240712	093000	52543470	5740	5740	5740	5740	500
750	20240712	092900	49673470	5740	5740	5740	5740	0
751	20240712	092800	49673470	5740	5740	5740	5740	0
752	20240712	092700	49673470	5740	5740	5740	5740	3
753	20240712	092600	49656250	5740	5740	5740	5740	160
754	20240712	092500	48737850	5750	5750	5750	5750	19
755	20240712	092400	48628600	5750	5750	5750	5750	1
756	20240712	092300	48622850	5740	5740	5740	5740	0
757	20240712	092200	48622850	5740	5740	5740	5740	10
758	20240712	092100	48565450	5750	5750	5750	5750	81
759	20240712	092000	48099700	5770	5770	5770	5770	0
760	20240712	091900	48099700	5770	5770	5770	5770	1
761	20240712	091800	48093930	5770	5750	5770	5750	2924
762	20240712	091700	31252540	5730	5730	5730	5730	10
763	20240712	091600	31195240	5750	5750	5750	5750	0
764	20240712	091500	31195240	5750	5750	5750	5750	1
765	20240712	091400	31189490	5720	5720	5720	5720	0
766	20240712	091300	31189490	5720	5760	5760	5720	152
767	20240712	091200	30317870	5760	5760	5760	5760	359
768	20240712	091100	28250030	5770	5770	5770	5770	0
769	20240712	091000	28250030	5770	5770	5770	5770	0
770	20240712	090900	28250030	5770	5760	5770	5760	323
771	20240712	090800	26389510	5760	5720	5760	5720	121
772	20240712	090700	25697350	5760	5760	5760	5760	11
773	20240712	090600	25633990	5750	5750	5750	5750	815
774	20240712	090500	20947740	5750	5750	5750	5750	0
775	20240712	090400	20947740	5750	5750	5750	5750	0
776	20240712	090300	20947740	5750	5710	5750	5710	1406
777	20240712	090200	12919440	5710	5700	5710	5690	790
778	20240712	090100	8410410	5660	5710	5710	5660	26
779	20240712	090000	8262950	5720	5750	5750	5720	1439