KissMeData/462520/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	214000	300701300	19000	19000	19000	19000	383
3	20240612	213900	300701300	19000	19000	19000	19000	0
4	20240612	213800	300701300	19000	19000	19000	19000	0
5	20240612	213700	300701300	19000	19000	19000	19000	0
6	20240612	213600	300701300	19000	19000	19000	19000	0
7	20240612	213500	300701300	19000	19000	19000	19000	0
8	20240612	213400	300701300	19000	19000	19000	19000	0
9	20240612	213300	300701300	19000	19000	19000	19000	0
10	20240612	213200	300701300	19000	19000	19000	19000	0
11	20240612	213100	300701300	19000	19000	19000	19000	0
12	20240612	213000	300701300	19000	19000	19000	19000	0
13	20240612	212900	300701300	19000	19000	19000	19000	0
14	20240612	212800	300701300	19000	19000	19000	19000	0
15	20240612	212700	300701300	19000	19000	19000	19000	0
16	20240612	212600	300701300	19000	19000	19000	19000	0
17	20240612	212500	300701300	19000	19000	19000	19000	0
18	20240612	212400	300701300	19000	19000	19000	19000	0
19	20240612	212300	300701300	19000	19000	19000	19000	0
20	20240612	212200	300701300	19000	19000	19000	19000	0
21	20240612	212100	300701300	19000	19000	19000	19000	0
22	20240612	212000	300701300	19000	19000	19000	19000	0
23	20240612	211900	300701300	19000	19000	19000	19000	0
24	20240612	211800	300701300	19000	19000	19000	19000	0
25	20240612	211700	300701300	19000	19000	19000	19000	0
26	20240612	211600	300701300	19000	19000	19000	19000	0
27	20240612	211500	300701300	19000	19000	19000	19000	0
28	20240612	211400	300701300	19000	19000	19000	19000	0
29	20240612	211300	300701300	19000	19000	19000	19000	0
30	20240612	211200	300701300	19000	19000	19000	19000	0
31	20240612	211100	300701300	19000	19000	19000	19000	0
32	20240612	211000	300701300	19000	19000	19000	19000	383
33	20240612	210900	300701300	19000	19000	19000	19000	0
34	20240612	210800	300701300	19000	19000	19000	19000	0
35	20240612	210700	300701300	19000	19000	19000	19000	0
36	20240612	210600	300701300	19000	19000	19000	19000	0
37	20240612	210500	300701300	19000	19000	19000	19000	0
38	20240612	210400	300701300	19000	19000	19000	19000	0
39	20240612	210300	300701300	19000	19000	19000	19000	0
40	20240612	210200	300701300	19000	19000	19000	19000	0
41	20240612	210100	300701300	19000	19000	19000	19000	0
42	20240612	210000	300701300	19000	19000	19000	19000	0
43	20240612	205900	300701300	19000	19000	19000	19000	0
44	20240612	205800	300701300	19000	19000	19000	19000	0
45	20240612	205700	300701300	19000	19000	19000	19000	0
46	20240612	205600	300701300	19000	19000	19000	19000	0
47	20240612	205500	300701300	19000	19000	19000	19000	0
48	20240612	205400	300701300	19000	19000	19000	19000	0
49	20240612	205300	300701300	19000	19000	19000	19000	0
50	20240612	205200	300701300	19000	19000	19000	19000	0
51	20240612	205100	300701300	19000	19000	19000	19000	0
52	20240612	205000	300701300	19000	19000	19000	19000	0
53	20240612	204900	300701300	19000	19000	19000	19000	0
54	20240612	204800	300701300	19000	19000	19000	19000	0
55	20240612	204700	300701300	19000	19000	19000	19000	0
56	20240612	204600	300701300	19000	19000	19000	19000	0
57	20240612	204500	300701300	19000	19000	19000	19000	0
58	20240612	204400	300701300	19000	19000	19000	19000	0
59	20240612	204300	300701300	19000	19000	19000	19000	0
60	20240612	204200	300701300	19000	19000	19000	19000	0
61	20240612	204100	300701300	19000	19000	19000	19000	0
62	20240612	204000	300701300	19000	19000	19000	19000	383
63	20240612	203900	300701300	19000	19000	19000	19000	0
64	20240612	203800	300701300	19000	19000	19000	19000	0
65	20240612	203700	300701300	19000	19000	19000	19000	0
66	20240612	203600	300701300	19000	19000	19000	19000	0
67	20240612	203500	300701300	19000	19000	19000	19000	0
68	20240612	203400	300701300	19000	19000	19000	19000	0
69	20240612	203300	300701300	19000	19000	19000	19000	0
70	20240612	203200	300701300	19000	19000	19000	19000	0
71	20240612	203100	300701300	19000	19000	19000	19000	0
72	20240612	203000	300701300	19000	19000	19000	19000	0
73	20240612	202900	300701300	19000	19000	19000	19000	0
74	20240612	202800	300701300	19000	19000	19000	19000	0
75	20240612	202700	300701300	19000	19000	19000	19000	0
76	20240612	202600	300701300	19000	19000	19000	19000	0
77	20240612	202500	300701300	19000	19000	19000	19000	0
78	20240612	202400	300701300	19000	19000	19000	19000	0
79	20240612	202300	300701300	19000	19000	19000	19000	0
80	20240612	202200	300701300	19000	19000	19000	19000	0
81	20240612	202100	300701300	19000	19000	19000	19000	0
82	20240612	202000	300701300	19000	19000	19000	19000	0
83	20240612	201900	300701300	19000	19000	19000	19000	0
84	20240612	201800	300701300	19000	19000	19000	19000	0
85	20240612	201700	300701300	19000	19000	19000	19000	0
86	20240612	201600	300701300	19000	19000	19000	19000	0
87	20240612	201500	300701300	19000	19000	19000	19000	0
88	20240612	201400	300701300	19000	19000	19000	19000	0
89	20240612	201300	300701300	19000	19000	19000	19000	0
90	20240612	201200	300701300	19000	19000	19000	19000	0
91	20240612	201100	300701300	19000	19000	19000	19000	0
92	20240612	201000	300701300	19000	19000	19000	19000	383
93	20240612	200900	300701300	19000	19000	19000	19000	0
94	20240612	200800	300701300	19000	19000	19000	19000	0
95	20240612	200700	300701300	19000	19000	19000	19000	0
96	20240612	200600	300701300	19000	19000	19000	19000	0
97	20240612	200500	300701300	19000	19000	19000	19000	0
98	20240612	200400	300701300	19000	19000	19000	19000	0
99	20240612	200300	300701300	19000	19000	19000	19000	0
100	20240612	200200	300701300	19000	19000	19000	19000	0
101	20240612	200100	300701300	19000	19000	19000	19000	0
102	20240612	200000	300701300	19000	19000	19000	19000	0
103	20240612	195900	300701300	19000	19000	19000	19000	0
104	20240612	195800	300701300	19000	19000	19000	19000	0
105	20240612	195700	300701300	19000	19000	19000	19000	0
106	20240612	195600	300701300	19000	19000	19000	19000	0
107	20240612	195500	300701300	19000	19000	19000	19000	0
108	20240612	195400	300701300	19000	19000	19000	19000	0
109	20240612	195300	300701300	19000	19000	19000	19000	0
110	20240612	195200	300701300	19000	19000	19000	19000	0
111	20240612	195100	300701300	19000	19000	19000	19000	0
112	20240612	195000	300701300	19000	19000	19000	19000	0
113	20240612	194900	300701300	19000	19000	19000	19000	0
114	20240612	194800	300701300	19000	19000	19000	19000	0
115	20240612	194700	300701300	19000	19000	19000	19000	0
116	20240612	194600	300701300	19000	19000	19000	19000	0
117	20240612	194500	300701300	19000	19000	19000	19000	0
118	20240612	194400	300701300	19000	19000	19000	19000	0
119	20240612	194300	300701300	19000	19000	19000	19000	0
120	20240612	194200	300701300	19000	19000	19000	19000	0
121	20240612	194100	300701300	19000	19000	19000	19000	0
122	20240612	194000	300701300	19000	19000	19000	19000	383
123	20240612	193900	300701300	19000	19000	19000	19000	0
124	20240612	193800	300701300	19000	19000	19000	19000	0
125	20240612	193700	300701300	19000	19000	19000	19000	0
126	20240612	193600	300701300	19000	19000	19000	19000	0
127	20240612	193500	300701300	19000	19000	19000	19000	0
128	20240612	193400	300701300	19000	19000	19000	19000	0
129	20240612	193300	300701300	19000	19000	19000	19000	0
130	20240612	193200	300701300	19000	19000	19000	19000	0
131	20240612	193100	300701300	19000	19000	19000	19000	0
132	20240612	193000	300701300	19000	19000	19000	19000	0
133	20240612	192900	300701300	19000	19000	19000	19000	0
134	20240612	192800	300701300	19000	19000	19000	19000	0
135	20240612	192700	300701300	19000	19000	19000	19000	0
136	20240612	192600	300701300	19000	19000	19000	19000	0
137	20240612	192500	300701300	19000	19000	19000	19000	0
138	20240612	192400	300701300	19000	19000	19000	19000	0
139	20240612	192300	300701300	19000	19000	19000	19000	0
140	20240612	192200	300701300	19000	19000	19000	19000	0
141	20240612	192100	300701300	19000	19000	19000	19000	0
142	20240612	192000	300701300	19000	19000	19000	19000	0
143	20240612	191900	300701300	19000	19000	19000	19000	0
144	20240612	191800	300701300	19000	19000	19000	19000	0
145	20240612	191700	300701300	19000	19000	19000	19000	0
146	20240612	191600	300701300	19000	19000	19000	19000	0
147	20240612	191500	300701300	19000	19000	19000	19000	0
148	20240612	191400	300701300	19000	19000	19000	19000	0
149	20240612	191300	300701300	19000	19000	19000	19000	0
150	20240612	191200	300701300	19000	19000	19000	19000	0
151	20240612	191100	300701300	19000	19000	19000	19000	0
152	20240612	191000	300701300	19000	19000	19000	19000	383
153	20240612	190900	300701300	19000	19000	19000	19000	0
154	20240612	190800	300701300	19000	19000	19000	19000	0
155	20240612	190700	300701300	19000	19000	19000	19000	0
156	20240612	190600	300701300	19000	19000	19000	19000	0
157	20240612	190500	300701300	19000	19000	19000	19000	0
158	20240612	190400	300701300	19000	19000	19000	19000	0
159	20240612	190300	300701300	19000	19000	19000	19000	0
160	20240612	190200	300701300	19000	19000	19000	19000	0
161	20240612	190100	300701300	19000	19000	19000	19000	0
162	20240612	190000	300701300	19000	19000	19000	19000	0
163	20240612	185900	300701300	19000	19000	19000	19000	0
164	20240612	185800	300701300	19000	19000	19000	19000	0
165	20240612	185700	300701300	19000	19000	19000	19000	0
166	20240612	185600	300701300	19000	19000	19000	19000	0
167	20240612	185500	300701300	19000	19000	19000	19000	0
168	20240612	185400	300701300	19000	19000	19000	19000	0
169	20240612	185300	300701300	19000	19000	19000	19000	0
170	20240612	185200	300701300	19000	19000	19000	19000	0
171	20240612	185100	300701300	19000	19000	19000	19000	0
172	20240612	185000	300701300	19000	19000	19000	19000	0
173	20240612	184900	300701300	19000	19000	19000	19000	0
174	20240612	184800	300701300	19000	19000	19000	19000	0
175	20240612	184700	300701300	19000	19000	19000	19000	0
176	20240612	184600	300701300	19000	19000	19000	19000	0
177	20240612	184500	300701300	19000	19000	19000	19000	0
178	20240612	184400	300701300	19000	19000	19000	19000	0
179	20240612	184300	300701300	19000	19000	19000	19000	0
180	20240612	184200	300701300	19000	19000	19000	19000	0
181	20240612	184100	300701300	19000	19000	19000	19000	0
182	20240612	184000	300701300	19000	19000	19000	19000	383
183	20240612	183900	300701300	19000	19000	19000	19000	0
184	20240612	183800	300701300	19000	19000	19000	19000	0
185	20240612	183700	300701300	19000	19000	19000	19000	0
186	20240612	183600	300701300	19000	19000	19000	19000	0
187	20240612	183500	300701300	19000	19000	19000	19000	0
188	20240612	183400	300701300	19000	19000	19000	19000	0
189	20240612	183300	300701300	19000	19000	19000	19000	0
190	20240612	183200	300701300	19000	19000	19000	19000	0
191	20240612	183100	300701300	19000	19000	19000	19000	0
192	20240612	183000	300701300	19000	19000	19000	19000	0
193	20240612	182900	300701300	19000	19000	19000	19000	0
194	20240612	182800	300701300	19000	19000	19000	19000	0
195	20240612	182700	300701300	19000	19000	19000	19000	0
196	20240612	182600	300701300	19000	19000	19000	19000	0
197	20240612	182500	300701300	19000	19000	19000	19000	0
198	20240612	182400	300701300	19000	19000	19000	19000	0
199	20240612	182300	300701300	19000	19000	19000	19000	0
200	20240612	182200	300701300	19000	19000	19000	19000	0
201	20240612	182100	300701300	19000	19000	19000	19000	0
202	20240612	182000	300701300	19000	19000	19000	19000	0
203	20240612	181900	300701300	19000	19000	19000	19000	0
204	20240612	181800	300701300	19000	19000	19000	19000	0
205	20240612	181700	300701300	19000	19000	19000	19000	0
206	20240612	181600	300701300	19000	19000	19000	19000	0
207	20240612	181500	300701300	19000	19000	19000	19000	0
208	20240612	181400	300701300	19000	19000	19000	19000	0
209	20240612	181300	300701300	19000	19000	19000	19000	0
210	20240612	181200	300701300	19000	19000	19000	19000	0
211	20240612	181100	300701300	19000	19000	19000	19000	0
212	20240612	181000	300701300	19000	19000	19000	19000	383
213	20240612	180900	300701300	19000	19000	19000	19000	0
214	20240612	180800	300701300	19000	19000	19000	19000	0
215	20240612	180700	300701300	19000	19000	19000	19000	0
216	20240612	180600	300701300	19000	19000	19000	19000	0
217	20240612	180500	300701300	19000	19000	19000	19000	0
218	20240612	180400	300701300	19000	19000	19000	19000	0
219	20240612	180300	300701300	19000	19000	19000	19000	0
220	20240612	180200	300701300	19000	19000	19000	19000	0
221	20240612	180100	300701300	19000	19000	19000	19000	0
222	20240612	180000	300701300	19000	19000	19000	19000	0
223	20240612	175900	300701300	19000	19000	19000	19000	0
224	20240612	175800	300701300	19000	19000	19000	19000	0
225	20240612	175700	300701300	19000	19000	19000	19000	0
226	20240612	175600	300701300	19000	19000	19000	19000	0
227	20240612	175500	300701300	19000	19000	19000	19000	0
228	20240612	175400	300701300	19000	19000	19000	19000	0
229	20240612	175300	300701300	19000	19000	19000	19000	0
230	20240612	175200	300701300	19000	19000	19000	19000	0
231	20240612	175100	300701300	19000	19000	19000	19000	0
232	20240612	175000	300701300	19000	19000	19000	19000	0
233	20240612	174900	300701300	19000	19000	19000	19000	0
234	20240612	174800	300701300	19000	19000	19000	19000	0
235	20240612	174700	300701300	19000	19000	19000	19000	0
236	20240612	174600	300701300	19000	19000	19000	19000	0
237	20240612	174500	300701300	19000	19000	19000	19000	0
238	20240612	174400	300701300	19000	19000	19000	19000	0
239	20240612	174300	300701300	19000	19000	19000	19000	0
240	20240612	174200	300701300	19000	19000	19000	19000	0
241	20240612	174100	300701300	19000	19000	19000	19000	0
242	20240612	174000	300701300	19000	19000	19000	19000	383
243	20240612	173900	300701300	19000	19000	19000	19000	0
244	20240612	173800	300701300	19000	19000	19000	19000	0
245	20240612	173700	300701300	19000	19000	19000	19000	0
246	20240612	173600	300701300	19000	19000	19000	19000	0
247	20240612	173500	300701300	19000	19000	19000	19000	0
248	20240612	173400	300701300	19000	19000	19000	19000	0
249	20240612	173300	300701300	19000	19000	19000	19000	0
250	20240612	173200	300701300	19000	19000	19000	19000	0
251	20240612	173100	300701300	19000	19000	19000	19000	0
252	20240612	173000	300701300	19000	19000	19000	19000	0
253	20240612	172900	300701300	19000	19000	19000	19000	0
254	20240612	172800	300701300	19000	19000	19000	19000	0
255	20240612	172700	300701300	19000	19000	19000	19000	0
256	20240612	172600	300701300	19000	19000	19000	19000	0
257	20240612	172500	300701300	19000	19000	19000	19000	0
258	20240612	172400	300701300	19000	19000	19000	19000	0
259	20240612	172300	300701300	19000	19000	19000	19000	0
260	20240612	172200	300701300	19000	19000	19000	19000	0
261	20240612	172100	300701300	19000	19000	19000	19000	0
262	20240612	172000	300701300	19000	19000	19000	19000	0
263	20240612	171900	300701300	19000	19000	19000	19000	0
264	20240612	171800	300701300	19000	19000	19000	19000	0
265	20240612	171700	300701300	19000	19000	19000	19000	0
266	20240612	171600	300701300	19000	19000	19000	19000	0
267	20240612	171500	300701300	19000	19000	19000	19000	0
268	20240612	171400	300701300	19000	19000	19000	19000	0
269	20240612	171300	300701300	19000	19000	19000	19000	0
270	20240612	171200	300701300	19000	19000	19000	19000	0
271	20240612	171100	300701300	19000	19000	19000	19000	0
272	20240612	171000	300701300	19000	19000	19000	19000	383
273	20240612	170900	300701300	19000	19000	19000	19000	0
274	20240612	170800	300701300	19000	19000	19000	19000	0
275	20240612	170700	300701300	19000	19000	19000	19000	0
276	20240612	170600	300701300	19000	19000	19000	19000	0
277	20240612	170500	300701300	19000	19000	19000	19000	0
278	20240612	170400	300701300	19000	19000	19000	19000	0
279	20240612	170300	300701300	19000	19000	19000	19000	0
280	20240612	170200	300701300	19000	19000	19000	19000	0
281	20240612	170100	300701300	19000	19000	19000	19000	0
282	20240612	170000	300701300	19000	19000	19000	19000	0
283	20240612	165900	300701300	19000	19000	19000	19000	0
284	20240612	165800	300701300	19000	19000	19000	19000	0
285	20240612	165700	300701300	19000	19000	19000	19000	0
286	20240612	165600	300701300	19000	19000	19000	19000	0
287	20240612	165500	300701300	19000	19000	19000	19000	0
288	20240612	165400	300701300	19000	19000	19000	19000	0
289	20240612	165300	300701300	19000	19000	19000	19000	0
290	20240612	165200	300701300	19000	19000	19000	19000	0
291	20240612	165100	300701300	19000	19000	19000	19000	0
292	20240612	165000	300701300	19000	19000	19000	19000	0
293	20240612	164900	300701300	19000	19000	19000	19000	0
294	20240612	164800	300701300	19000	19000	19000	19000	0
295	20240612	164700	300701300	19000	19000	19000	19000	0
296	20240612	164600	300701300	19000	19000	19000	19000	0
297	20240612	164500	300701300	19000	19000	19000	19000	0
298	20240612	164400	300701300	19000	19000	19000	19000	0
299	20240612	164300	300701300	19000	19000	19000	19000	0
300	20240612	164200	300701300	19000	19000	19000	19000	0
301	20240612	164100	300701300	19000	19000	19000	19000	0
302	20240612	164000	300701300	19000	19000	19000	19000	383
303	20240612	163900	300701300	19000	19000	19000	19000	0
304	20240612	163800	300701300	19000	19000	19000	19000	0
305	20240612	163700	300701300	19000	19000	19000	19000	0
306	20240612	163600	300701300	19000	19000	19000	19000	0
307	20240612	163500	300701300	19000	19000	19000	19000	0
308	20240612	163400	300701300	19000	19000	19000	19000	0
309	20240612	163300	300701300	19000	19000	19000	19000	0
310	20240612	163200	300701300	19000	19000	19000	19000	0
311	20240612	163100	300701300	19000	19000	19000	19000	0
312	20240612	163000	300701300	19000	19000	19000	19000	0
313	20240612	162900	300701300	19000	19000	19000	19000	0
314	20240612	162800	300701300	19000	19000	19000	19000	0
315	20240612	162700	300701300	19000	19000	19000	19000	0
316	20240612	162600	300701300	19000	19000	19000	19000	0
317	20240612	162500	300701300	19000	19000	19000	19000	0
318	20240612	162400	300701300	19000	19000	19000	19000	0
319	20240612	162300	300701300	19000	19000	19000	19000	0
320	20240612	162200	300701300	19000	19000	19000	19000	0
321	20240612	162100	300701300	19000	19000	19000	19000	0
322	20240612	162000	300701300	19000	19000	19000	19000	0
323	20240612	161900	300701300	19000	19000	19000	19000	0
324	20240612	161800	300701300	19000	19000	19000	19000	0
325	20240612	161700	300701300	19000	19000	19000	19000	0
326	20240612	161600	300701300	19000	19000	19000	19000	0
327	20240612	161500	300701300	19000	19000	19000	19000	0
328	20240612	161400	300701300	19000	19000	19000	19000	0
329	20240612	161300	300701300	19000	19000	19000	19000	0
330	20240612	161200	300701300	19000	19000	19000	19000	0
331	20240612	161100	300701300	19000	19000	19000	19000	0
332	20240612	161000	300701300	19000	19000	19000	19000	383
333	20240612	160900	300701300	19000	19000	19000	19000	0
334	20240612	160800	300701300	19000	19000	19000	19000	0
335	20240612	160700	300701300	19000	19000	19000	19000	0
336	20240612	160600	300701300	19000	19000	19000	19000	0
337	20240612	160500	300701300	19000	19000	19000	19000	0
338	20240612	160400	300701300	19000	19000	19000	19000	0
339	20240612	160300	300701300	19000	19000	19000	19000	0
340	20240612	160200	300701300	19000	19000	19000	19000	0
341	20240612	160100	300701300	19000	19000	19000	19000	0
342	20240612	160000	300701300	19000	19000	19000	19000	0
343	20240612	155900	300701300	19000	19000	19000	19000	0
344	20240612	155800	300701300	19000	19000	19000	19000	0
345	20240612	155700	300701300	19000	19000	19000	19000	0
346	20240612	155600	300701300	19000	19000	19000	19000	0
347	20240612	155500	300701300	19000	19000	19000	19000	0
348	20240612	155400	300701300	19000	19000	19000	19000	0
349	20240612	155300	300701300	19000	19000	19000	19000	0
350	20240612	155200	300701300	19000	19000	19000	19000	0
351	20240612	155100	300701300	19000	19000	19000	19000	0
352	20240612	155000	300701300	19000	19000	19000	19000	0
353	20240612	154900	300701300	19000	19000	19000	19000	0
354	20240612	154800	300701300	19000	19000	19000	19000	0
355	20240612	154700	300701300	19000	19000	19000	19000	0
356	20240612	154600	300701300	19000	19000	19000	19000	0
357	20240612	154500	300701300	19000	19000	19000	19000	0
358	20240612	154400	300701300	19000	19000	19000	19000	0
359	20240612	154300	300701300	19000	19000	19000	19000	0
360	20240612	154200	300701300	19000	19000	19000	19000	0
361	20240612	154100	300701300	19000	19000	19000	19000	0
362	20240612	154000	300701300	19000	19000	19000	19000	383
363	20240612	153900	300701300	19000	19000	19000	19000	0
364	20240612	153800	300701300	19000	19000	19000	19000	0
365	20240612	153700	300701300	19000	19000	19000	19000	0
366	20240612	153600	300701300	19000	19000	19000	19000	0
367	20240612	153500	300701300	19000	19000	19000	19000	0
368	20240612	153400	300701300	19000	19000	19000	19000	0
369	20240612	153300	300701300	19000	19000	19000	19000	0
370	20240612	153200	300701300	19000	19000	19000	19000	0
371	20240612	153100	300701300	19000	19000	19000	19000	0
372	20240612	153000	300701300	19000	19000	19000	19000	383
373	20240612	152900	293424300	18950	18950	18950	18950	0
374	20240612	152800	293424300	18950	18950	18950	18950	0
375	20240612	152700	293424300	18950	18950	18950	18950	0
376	20240612	152600	293424300	18950	18950	18950	18950	0
377	20240612	152500	293424300	18950	18950	18950	18950	0
378	20240612	152400	293424300	18950	18950	18950	18950	0
379	20240612	152300	293424300	18950	18950	18950	18950	0
380	20240612	152200	293424300	18950	18950	18950	18950	0
381	20240612	152100	293424300	18950	18950	18950	18950	0
382	20240612	152000	293424300	18950	18950	18950	18950	0
383	20240612	151900	293424300	18950	18950	18950	18950	122
384	20240612	151800	291112400	18950	18950	18950	18950	0
385	20240612	151700	291112400	18950	18970	18970	18950	372
386	20240612	151600	284061000	18970	18960	18970	18960	100
387	20240612	151500	282164190	18950	18960	18960	18950	39
388	20240612	151400	281425040	18950	18950	18950	18950	72
389	20240612	151300	280060640	18960	18960	18960	18960	6
390	20240612	151200	279946880	18960	18960	18960	18960	1
391	20240612	151100	279927920	18950	18960	18960	18950	12
392	20240612	151000	279700510	18960	18960	18960	18960	1
393	20240612	150900	279681550	18950	18950	18950	18950	0
394	20240612	150800	279681550	18950	18950	18950	18950	0
395	20240612	150700	279681550	18950	18950	18950	18950	0
396	20240612	150600	279681550	18950	18950	18950	18950	84
397	20240612	150500	278089750	18960	18960	18960	18960	0
398	20240612	150400	278089750	18960	18960	18960	18960	0
399	20240612	150300	278089750	18960	18960	18960	18960	0
400	20240612	150200	278089750	18960	18960	18960	18960	51
401	20240612	150100	277122790	18970	18970	18970	18970	41
402	20240612	150000	276345020	19020	19020	19020	19020	0
403	20240612	145900	276345020	19020	19020	19020	19020	0
404	20240612	145800	276345020	19020	19020	19020	19020	0
405	20240612	145700	276345020	19020	19020	19020	19020	5
406	20240612	145600	276249920	19020	19020	19020	19020	1
407	20240612	145500	276230900	18950	18950	18950	18950	0
408	20240612	145400	276230900	18950	18960	18960	18950	100
409	20240612	145300	274335890	18960	18960	18960	18960	0
410	20240612	145200	274335890	18960	18960	18960	18960	26
411	20240612	145100	273842930	18950	18950	18950	18950	0
412	20240612	145000	273842930	18950	18950	18950	18950	13
413	20240612	144900	273596580	18950	18950	18950	18950	0
414	20240612	144800	273596580	18950	18950	18950	18950	0
415	20240612	144700	273596580	18950	18950	18950	18950	0
416	20240612	144600	273596580	18950	18960	18960	18950	830
417	20240612	144500	257867800	18950	18950	18950	18950	0
418	20240612	144400	257867800	18950	18950	18950	18950	800
419	20240612	144300	242707800	18950	18950	18950	18950	0
420	20240612	144200	242707800	18950	18970	18970	18950	201
421	20240612	144100	238898830	18960	18960	18960	18960	0
422	20240612	144000	238898830	18960	18970	18970	18960	390
423	20240612	143900	231502430	19070	19070	19070	19070	100
424	20240612	143800	229595430	19080	19080	19080	19080	0
425	20240612	143700	229595430	19080	19080	19080	19080	0
426	20240612	143600	229595430	19080	19080	19080	19080	0
427	20240612	143500	229595430	19080	19080	19080	19080	10
428	20240612	143400	229404630	19080	19070	19080	18970	113
429	20240612	143300	227250770	19070	19070	19070	19070	0
430	20240612	143200	227250770	19070	19070	19070	19070	2
431	20240612	143100	227212630	19060	19060	19060	19060	12
432	20240612	143000	226983910	19060	19060	19060	19060	0
433	20240612	142900	226983910	19060	19060	19060	19060	0
434	20240612	142800	226983910	19060	19060	19060	19060	0
435	20240612	142700	226983910	19060	19060	19060	19060	0
436	20240612	142600	226983910	19060	19060	19060	19060	0
437	20240612	142500	226983910	19060	19060	19060	19060	0
438	20240612	142400	226983910	19060	19060	19060	19060	7
439	20240612	142300	226850490	19060	19060	19060	19060	0
440	20240612	142200	226850490	19060	19060	19060	19060	0
441	20240612	142100	226850490	19060	19060	19060	19060	6
442	20240612	142000	226736130	18970	18970	18970	18970	0
443	20240612	141900	226736130	18970	18970	18970	18970	0
444	20240612	141800	226736130	18970	18970	18970	18970	0
445	20240612	141700	226736130	18970	18970	18970	18970	0
446	20240612	141600	226736130	18970	18970	18970	18970	0
447	20240612	141500	226736130	18970	18970	18970	18970	0
448	20240612	141400	226736130	18970	18970	18970	18970	0
449	20240612	141300	226736130	18970	18970	18970	18970	0
450	20240612	141200	226736130	18970	18970	18970	18970	5
451	20240612	141100	226641280	18970	18970	18970	18970	100
452	20240612	141000	224744280	18970	18970	18970	18970	0
453	20240612	140900	224744280	18970	18970	18970	18970	0
454	20240612	140800	224744280	18970	18970	18970	18970	0
455	20240612	140700	224744280	18970	18970	18970	18970	0
456	20240612	140600	224744280	18970	18970	18970	18970	0
457	20240612	140500	224744280	18970	18980	18980	18970	150
458	20240612	140400	221898540	19070	19070	19070	19070	0
459	20240612	140300	221898540	19070	19070	19070	19070	0
460	20240612	140200	221898540	19070	19070	19070	19070	1
461	20240612	140100	221879470	18980	18980	18980	18980	0
462	20240612	140000	221879470	18980	18980	18980	18980	0
463	20240612	135900	221879470	18980	18980	18980	18980	0
464	20240612	135800	221879470	18980	18980	18980	18980	0
465	20240612	135700	221879470	18980	18980	18980	18980	0
466	20240612	135600	221879470	18980	18980	18980	18980	20
467	20240612	135500	221499870	18980	18980	18980	18980	0
468	20240612	135400	221499870	18980	18980	18980	18980	100
469	20240612	135300	219601870	19080	19080	19080	19080	2
470	20240612	135200	219563710	18970	18970	18970	18970	5
471	20240612	135100	219468860	18970	18970	18970	18970	0
472	20240612	135000	219468860	18970	18970	18970	18970	5
473	20240612	134900	219374010	18970	18970	18970	18970	0
474	20240612	134800	219374010	18970	18970	18970	18970	0
475	20240612	134700	219374010	18970	18970	18970	18970	36
476	20240612	134600	218691090	18970	18970	18970	18970	59
477	20240612	134500	217571860	18970	18970	18970	18970	0
478	20240612	134400	217571860	18970	18970	18970	18970	18
479	20240612	134300	217230400	18980	19000	19000	18970	53
480	20240612	134200	216224760	19090	19090	19090	19090	0
481	20240612	134100	216224760	19090	19090	19090	19090	0
482	20240612	134000	216224760	19090	19090	19090	19090	0
483	20240612	133900	216224760	19090	19090	19090	19090	0
484	20240612	133800	216224760	19090	19090	19090	19090	0
485	20240612	133700	216224760	19090	19090	19090	19090	0
486	20240612	133600	216224760	19090	19090	19090	19090	0
487	20240612	133500	216224760	19090	19090	19090	19090	0
488	20240612	133400	216224760	19090	19090	19090	19090	0
489	20240612	133300	216224760	19090	19090	19090	19090	0
490	20240612	133200	216224760	19090	19090	19090	19090	10
491	20240612	133100	216033860	19100	19100	19100	19100	0
492	20240612	133000	216033860	19100	19100	19100	19100	0
493	20240612	132900	216033860	19100	19100	19100	19100	0
494	20240612	132800	216033860	19100	19100	19100	19100	0
495	20240612	132700	216033860	19100	19100	19100	19100	0
496	20240612	132600	216033860	19100	19100	19100	19100	0
497	20240612	132500	216033860	19100	19050	19110	19050	305
498	20240612	132400	210215970	19050	19050	19050	19050	0
499	20240612	132300	210215970	19050	19050	19050	19050	0
500	20240612	132200	210215970	19050	19050	19050	19050	1
501	20240612	132100	210196920	18980	18980	18980	18980	0
502	20240612	132000	210196920	18980	18980	18980	18980	179
503	20240612	131900	206799500	18980	18980	18980	18980	0
504	20240612	131800	206799500	18980	18980	18980	18980	0
505	20240612	131700	206799500	18980	18980	18980	18980	0
506	20240612	131600	206799500	18980	18980	18980	18980	24
507	20240612	131500	206343980	19050	19050	19050	19050	0
508	20240612	131400	206343980	19050	19050	19050	19050	0
509	20240612	131300	206343980	19050	19050	19050	19050	0
510	20240612	131200	206343980	19050	19050	19050	19050	0
511	20240612	131100	206343980	19050	19050	19050	19050	0
512	20240612	131000	206343980	19050	19050	19050	19050	0
513	20240612	130900	206343980	19050	19050	19050	19050	0
514	20240612	130800	206343980	19050	19050	19050	19050	0
515	20240612	130700	206343980	19050	19050	19050	19050	0
516	20240612	130600	206343980	19050	19050	19050	19050	0
517	20240612	130500	206343980	19050	19050	19050	19050	15
518	20240612	130400	206058230	19050	18980	19050	18980	24
519	20240612	130300	205602640	19050	19050	19050	19050	10
520	20240612	130200	205412140	19050	19050	19050	19050	0
521	20240612	130100	205412140	19050	19050	19050	19050	0
522	20240612	130000	205412140	19050	19050	19050	19050	0
523	20240612	125900	205412140	19050	19050	19050	19050	3
524	20240612	125800	205354990	19050	19050	19050	19050	0
525	20240612	125700	205354990	19050	19050	19050	19050	0
526	20240612	125600	205354990	19050	19050	19050	19050	0
527	20240612	125500	205354990	19050	19050	19050	19050	0
528	20240612	125400	205354990	19050	19050	19050	19050	10
529	20240612	125300	205164490	19050	19050	19050	19050	30
530	20240612	125200	204592990	19050	19050	19050	19050	13
531	20240612	125100	204345340	19050	19040	19050	19040	58
532	20240612	125000	203241000	19040	19040	19040	19040	0
533	20240612	124900	203241000	19040	19000	19040	19000	241
534	20240612	124800	198661920	18990	18970	18990	18970	53
535	20240612	124700	197655470	18980	18980	18980	18980	0
536	20240612	124600	197655470	18980	18980	18980	18980	1
537	20240612	124500	197636490	18980	18980	18980	18980	9
538	20240612	124400	197465670	18970	18970	18970	18970	9
539	20240612	124300	197294940	18970	18970	18970	18970	0
540	20240612	124200	197294940	18970	18990	18990	18970	18
541	20240612	124100	196953440	18990	18990	18990	18990	0
542	20240612	124000	196953440	18990	18990	18990	18990	1
543	20240612	123900	196934450	18950	18950	18950	18950	0
544	20240612	123800	196934450	18950	18950	18990	18950	88
545	20240612	123700	195266770	18990	19000	19000	18990	29
546	20240612	123600	194715780	18990	18990	18990	18990	42
547	20240612	123500	193918200	18990	18990	18990	18990	0
548	20240612	123400	193918200	18990	18990	18990	18990	0
549	20240612	123300	193918200	18990	18990	18990	18990	0
550	20240612	123200	193918200	18990	18990	18990	18990	0
551	20240612	123100	193918200	18990	18990	18990	18990	0
552	20240612	123000	193918200	18990	18990	18990	18990	5
553	20240612	122900	193823250	18990	18990	18990	18990	0
554	20240612	122800	193823250	18990	18990	18990	18990	13
555	20240612	122700	193576380	18950	18950	18950	18950	0
556	20240612	122600	193576380	18950	18950	18950	18950	0
557	20240612	122500	193576380	18950	18950	18950	18950	159
558	20240612	122400	190563330	18950	18950	18950	18950	1
559	20240612	122300	190544380	18990	18990	18990	18990	2
560	20240612	122200	190506400	19000	19000	19000	19000	0
561	20240612	122100	190506400	19000	18950	19000	18950	6
562	20240612	122000	190392500	18950	18950	18950	18950	0
563	20240612	121900	190392500	18950	18950	18950	18950	0
564	20240612	121800	190392500	18950	18950	18950	18950	0
565	20240612	121700	190392500	18950	18950	18950	18950	3
566	20240612	121600	190335650	18950	18950	18950	18950	0
567	20240612	121500	190335650	18950	18950	18950	18950	0
568	20240612	121400	190335650	18950	18950	18950	18950	0
569	20240612	121300	190335650	18950	18950	18950	18950	1
570	20240612	121200	190316700	18950	18950	18950	18950	1
571	20240612	121100	190297750	18960	18960	18960	18960	0
572	20240612	121000	190297750	18960	18960	18960	18960	2
573	20240612	120900	190259830	18960	18950	18960	18950	3
574	20240612	120800	190202960	18960	18960	18960	18960	0
575	20240612	120700	190202960	18960	18960	18960	18960	64
576	20240612	120600	188989520	18960	18960	18960	18960	32
577	20240612	120500	188382800	18960	18970	18970	18960	67
578	20240612	120400	187112400	19030	19030	19030	19030	0
579	20240612	120300	187112400	19030	19030	19030	19030	0
580	20240612	120200	187112400	19030	19030	19030	19030	0
581	20240612	120100	187112400	19030	19030	19030	19030	0
582	20240612	120000	187112400	19030	19030	19030	19030	0
583	20240612	115900	187112400	19030	19030	19030	19030	0
584	20240612	115800	187112400	19030	19030	19030	19030	0
585	20240612	115700	187112400	19030	19030	19030	19030	0
586	20240612	115600	187112400	19030	19030	19030	19030	0
587	20240612	115500	187112400	19030	19030	19030	19030	1
588	20240612	115400	187093370	18970	18970	18970	18970	19
589	20240612	115300	186732940	18970	18970	18970	18970	0
590	20240612	115200	186732940	18970	18970	18970	18970	0
591	20240612	115100	186732940	18970	18970	18970	18970	0
592	20240612	115000	186732940	18970	18970	18970	18970	300
593	20240612	114900	181041940	18970	18970	18970	18970	0
594	20240612	114800	181041940	18970	18970	18970	18970	10
595	20240612	114700	180852240	19040	19000	19040	19000	15
596	20240612	114600	180566680	19000	19000	19000	19000	0
597	20240612	114500	180566680	19000	19000	19000	19000	1
598	20240612	114400	180547680	19040	19040	19040	19040	0
599	20240612	114300	180547680	19040	19040	19040	19040	0
600	20240612	114200	180547680	19040	19040	19040	19040	2
601	20240612	114100	180509600	18970	18970	18970	18970	0
602	20240612	114000	180509600	18970	18970	18970	18970	0
603	20240612	113900	180509600	18970	18970	18970	18970	50
604	20240612	113800	179561100	18970	18970	18970	18970	147
605	20240612	113700	176772510	18970	18970	18970	18970	0
606	20240612	113600	176772510	18970	18970	18970	18970	42
607	20240612	113500	175975770	18980	19000	19000	18980	6
608	20240612	113400	175861830	19080	19080	19080	19080	0
609	20240612	113300	175861830	19080	19080	19080	19080	0
610	20240612	113200	175861830	19080	19080	19080	19080	0
611	20240612	113100	175861830	19080	19080	19080	19080	0
612	20240612	113000	175861830	19080	19080	19080	19080	0
613	20240612	112900	175861830	19080	19020	19080	18970	250
614	20240612	112800	171116920	19080	19070	19080	19070	12
615	20240612	112700	170888040	19080	19080	19080	19080	0
616	20240612	112600	170888040	19080	19080	19080	19080	2
617	20240612	112500	170849880	19080	19080	19080	19080	0
618	20240612	112400	170849880	19080	19080	19080	19080	3
619	20240612	112300	170792640	19080	19080	19080	19080	0
620	20240612	112200	170792640	19080	19060	19080	19060	82
621	20240612	112100	169228500	19080	19080	19080	19080	0
622	20240612	112000	169228500	19080	19080	19080	19080	0
623	20240612	111900	169228500	19080	19080	19080	19080	0
624	20240612	111800	169228500	19080	19080	19080	19080	0
625	20240612	111700	169228500	19080	19080	19080	19080	0
626	20240612	111600	169228500	19080	19080	19080	19080	0
627	20240612	111500	169228500	19080	19080	19080	19080	0
628	20240612	111400	169228500	19080	19080	19080	19080	0
629	20240612	111300	169228500	19080	19080	19080	19080	0
630	20240612	111200	169228500	19080	19080	19080	19080	0
631	20240612	111100	169228500	19080	19080	19080	19080	0
632	20240612	111000	169228500	19080	19080	19080	19080	0
633	20240612	110900	169228500	19080	19080	19080	19080	0
634	20240612	110800	169228500	19080	19080	19080	19080	15
635	20240612	110700	168942300	19080	19080	19080	19080	105
636	20240612	110600	166938900	19080	19080	19080	19080	50
637	20240612	110500	165984900	19080	19000	19080	19000	50
638	20240612	110400	165030980	19090	19090	19090	19090	5
639	20240612	110300	164935530	19000	19000	19000	19000	0
640	20240612	110200	164935530	19000	18970	19000	18970	218
641	20240612	110100	160793860	18960	18960	18960	18960	5
642	20240612	110000	160699060	18970	18970	18970	18970	0
643	20240612	105900	160699060	18970	18970	18970	18970	0
644	20240612	105800	160699060	18970	18970	18970	18970	1
645	20240612	105700	160680090	18970	18970	18970	18970	0
646	20240612	105600	160680090	18970	18970	18970	18970	13
647	20240612	105500	160433480	18970	18970	18970	18970	0
648	20240612	105400	160433480	18970	18970	18970	18970	0
649	20240612	105300	160433480	18970	18970	18970	18970	1
650	20240612	105200	160414510	18970	18970	18970	18970	0
651	20240612	105100	160414510	18970	18910	18970	18910	59
652	20240612	105000	159298520	18910	18910	18910	18910	0
653	20240612	104900	159298520	18910	18950	18950	18910	43
654	20240612	104800	158484400	18950	18960	18960	18950	87
655	20240612	104700	156834980	18970	18970	18970	18970	74
656	20240612	104600	155431200	18990	19080	19080	18990	136
657	20240612	104500	152848470	18980	18980	18980	18980	9
658	20240612	104400	152677650	18980	18980	18980	18980	1
659	20240612	104300	152658670	18980	18980	18980	18980	11
660	20240612	104200	152449890	19000	19000	19000	19000	358
661	20240612	104100	145647890	19000	19020	19020	19000	200
662	20240612	104000	141846900	19020	19020	19020	19010	17
663	20240612	103900	141523660	19020	19020	19020	19020	0
664	20240612	103800	141523660	19020	19020	19020	19020	3
665	20240612	103700	141466600	19100	19100	19100	19100	0
666	20240612	103600	141466600	19100	19100	19100	19100	0
667	20240612	103500	141466600	19100	19100	19100	19100	1
668	20240612	103400	141447500	19100	19100	19100	19100	40
669	20240612	103300	140683500	19100	19070	19100	19070	2
670	20240612	103200	140645330	19010	19010	19010	19010	0
671	20240612	103100	140645330	19010	19010	19010	19010	0
672	20240612	103000	140645330	19010	19010	19010	19010	0
673	20240612	102900	140645330	19010	19010	19010	19010	21
674	20240612	102800	140246120	19010	19010	19010	19010	1
675	20240612	102700	140227110	19010	19040	19040	19010	128
676	20240612	102600	137791470	19050	19050	19050	19050	10
677	20240612	102500	137600970	19060	19060	19060	19060	0
678	20240612	102400	137600970	19060	19060	19060	19060	115
679	20240612	102300	135409070	19070	19070	19070	19070	117
680	20240612	102200	133177880	19070	19070	19070	19070	16
681	20240612	102100	132872760	19070	19070	19070	19070	55
682	20240612	102000	131823910	19110	19110	19110	19110	0
683	20240612	101900	131823910	19110	19110	19110	19110	1
684	20240612	101800	131804800	19110	19110	19110	19110	0
685	20240612	101700	131804800	19110	19100	19110	19100	31
686	20240612	101600	131212560	19060	19060	19060	19060	0
687	20240612	101500	131212560	19060	19060	19060	19060	10
688	20240612	101400	131021960	19060	19060	19060	19060	103
689	20240612	101300	129058780	19110	19110	19110	19110	1
690	20240612	101200	129039670	19060	19060	19060	19060	2
691	20240612	101100	129001550	19060	19060	19060	19060	0
692	20240612	101000	129001550	19060	19060	19060	19060	0
693	20240612	100900	129001550	19060	19060	19060	19060	5
694	20240612	100800	128906250	19060	19060	19060	19060	0
695	20240612	100700	128906250	19060	19060	19060	19060	5
696	20240612	100600	128810950	19060	19060	19060	19060	17
697	20240612	100500	128486930	19100	19100	19100	19100	133
698	20240612	100400	125946630	19100	19110	19110	19100	103
699	20240612	100300	123979280	19100	19100	19100	19100	0
700	20240612	100200	123979280	19100	19100	19100	19100	0
701	20240612	100100	123979280	19100	19100	19100	19100	63
702	20240612	100000	122775980	19100	19100	19100	19100	10
703	20240612	095900	122584980	19100	19100	19100	19100	12
704	20240612	095800	122355780	19100	19110	19110	19100	31
705	20240612	095700	121763670	19110	19110	19110	19110	16
706	20240612	095600	121457910	19100	19100	19100	19100	17
707	20240612	095500	121133210	19110	19110	19110	19110	0
708	20240612	095400	121133210	19110	19110	19110	19110	1
709	20240612	095300	121114100	19100	19100	19100	19100	54
710	20240612	095200	120082700	19100	19100	19100	19100	0
711	20240612	095100	120082700	19100	19110	19110	19100	50
712	20240612	095000	119127510	19120	19120	19120	19120	0
713	20240612	094900	119127510	19120	19120	19120	19120	2
714	20240612	094800	119089270	19150	19160	19160	19150	16
715	20240612	094700	118782760	19160	19160	19160	19160	346
716	20240612	094600	112153400	19180	19180	19180	19180	35
717	20240612	094500	111482100	19190	19190	19200	19160	443
718	20240612	094400	102983330	19190	19170	19190	19170	220
719	20240612	094300	98763930	19170	19170	19170	19170	34
720	20240612	094200	98112150	19170	19150	19170	19150	102
721	20240612	094100	96157820	19150	19150	19150	19150	52
722	20240612	094000	95162020	19150	19150	19150	19150	1
723	20240612	093900	95142870	19100	19150	19150	19100	25
724	20240612	093800	94664170	19170	19160	19170	19160	43
725	20240612	093700	93839890	19150	19100	19150	19100	36
726	20240612	093600	93150540	19150	19150	19150	19150	319
727	20240612	093500	87041690	19150	19150	19150	19150	76
728	20240612	093400	85586290	19150	19140	19150	19140	72
729	20240612	093300	84207710	19140	19100	19140	19100	566
730	20240612	093200	73393310	19030	19030	19030	19030	51
731	20240612	093100	72422780	19100	19040	19100	19040	498
732	20240612	093000	62940550	19030	19030	19030	19030	2
733	20240612	092900	62902490	19020	19030	19030	19020	198
734	20240612	092800	59135780	19030	19030	19030	19030	2
735	20240612	092700	59097720	19030	19030	19030	19030	0
736	20240612	092600	59097720	19030	19030	19030	19030	1
737	20240612	092500	59078690	19040	19040	19040	19040	2
738	20240612	092400	59040610	19030	19020	19050	19020	21
739	20240612	092300	58641060	19020	19020	19020	19020	0
740	20240612	092200	58641060	19020	19020	19020	19020	49
741	20240612	092100	57709080	19050	19070	19070	19050	41
742	20240612	092000	56927230	19080	19080	19080	19080	0
743	20240612	091900	56927230	19080	19080	19080	19080	0
744	20240612	091800	56927230	19080	19080	19080	19080	1
745	20240612	091700	56908150	19100	19100	19100	19100	0
746	20240612	091600	56908150	19100	19100	19100	19100	0
747	20240612	091500	56908150	19100	19100	19100	19100	0
748	20240612	091400	56908150	19100	19100	19100	19100	14
749	20240612	091300	56640750	19100	19120	19120	19100	202
750	20240612	091200	52782310	19100	19120	19120	19100	259
751	20240612	091100	47834410	19120	19100	19120	19100	63
752	20240612	091000	46631070	19100	19100	19100	19100	128
753	20240612	090900	44186270	19100	19100	19100	19100	152
754	20240612	090800	41283070	19130	19100	19140	19100	581
755	20240612	090700	30173910	19150	19050	19150	19050	136
756	20240612	090600	27573310	19030	19030	19030	19030	191
757	20240612	090500	23938580	19020	18960	19020	18960	329
758	20240612	090400	17691960	18910	18910	18910	18910	0
759	20240612	090300	17691960	18910	18900	18910	18900	4
760	20240612	090200	17616350	18850	18850	18850	18850	1
761	20240612	090100	17597500	18840	18840	18840	18840	20
762	20240612	090000	17220700	18830	18950	18950	18830	913