KissMeData/403550/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	214200	231916780	19850	19850	19850	19850	115
3	20240709	214100	231916780	19850	19850	19850	19850	0
4	20240709	214000	231916780	19850	19850	19850	19850	0
5	20240709	213900	231916780	19850	19850	19850	19850	0
6	20240709	213800	231916780	19850	19850	19850	19850	0
7	20240709	213700	231916780	19850	19850	19850	19850	0
8	20240709	213600	231916780	19850	19850	19850	19850	0
9	20240709	213500	231916780	19850	19850	19850	19850	0
10	20240709	213400	231916780	19850	19850	19850	19850	0
11	20240709	213300	231916780	19850	19850	19850	19850	0
12	20240709	213200	231916780	19850	19850	19850	19850	0
13	20240709	213100	231916780	19850	19850	19850	19850	0
14	20240709	213000	231916780	19850	19850	19850	19850	0
15	20240709	212900	231916780	19850	19850	19850	19850	0
16	20240709	212800	231916780	19850	19850	19850	19850	0
17	20240709	212700	231916780	19850	19850	19850	19850	0
18	20240709	212600	231916780	19850	19850	19850	19850	0
19	20240709	212500	231916780	19850	19850	19850	19850	0
20	20240709	212400	231916780	19850	19850	19850	19850	0
21	20240709	212300	231916780	19850	19850	19850	19850	0
22	20240709	212200	231916780	19850	19850	19850	19850	0
23	20240709	212100	231916780	19850	19850	19850	19850	0
24	20240709	212000	231916780	19850	19850	19850	19850	0
25	20240709	211900	231916780	19850	19850	19850	19850	0
26	20240709	211800	231916780	19850	19850	19850	19850	0
27	20240709	211700	231916780	19850	19850	19850	19850	0
28	20240709	211600	231916780	19850	19850	19850	19850	0
29	20240709	211500	231916780	19850	19850	19850	19850	0
30	20240709	211400	231916780	19850	19850	19850	19850	0
31	20240709	211300	231916780	19850	19850	19850	19850	0
32	20240709	211200	231916780	19850	19850	19850	19850	115
33	20240709	211100	231916780	19850	19850	19850	19850	0
34	20240709	211000	231916780	19850	19850	19850	19850	0
35	20240709	210900	231916780	19850	19850	19850	19850	0
36	20240709	210800	231916780	19850	19850	19850	19850	0
37	20240709	210700	231916780	19850	19850	19850	19850	0
38	20240709	210600	231916780	19850	19850	19850	19850	0
39	20240709	210500	231916780	19850	19850	19850	19850	0
40	20240709	210400	231916780	19850	19850	19850	19850	0
41	20240709	210300	231916780	19850	19850	19850	19850	0
42	20240709	210200	231916780	19850	19850	19850	19850	0
43	20240709	210100	231916780	19850	19850	19850	19850	0
44	20240709	210000	231916780	19850	19850	19850	19850	0
45	20240709	205900	231916780	19850	19850	19850	19850	0
46	20240709	205800	231916780	19850	19850	19850	19850	0
47	20240709	205700	231916780	19850	19850	19850	19850	0
48	20240709	205600	231916780	19850	19850	19850	19850	0
49	20240709	205500	231916780	19850	19850	19850	19850	0
50	20240709	205400	231916780	19850	19850	19850	19850	0
51	20240709	205300	231916780	19850	19850	19850	19850	0
52	20240709	205200	231916780	19850	19850	19850	19850	0
53	20240709	205100	231916780	19850	19850	19850	19850	0
54	20240709	205000	231916780	19850	19850	19850	19850	0
55	20240709	204900	231916780	19850	19850	19850	19850	0
56	20240709	204800	231916780	19850	19850	19850	19850	0
57	20240709	204700	231916780	19850	19850	19850	19850	0
58	20240709	204600	231916780	19850	19850	19850	19850	0
59	20240709	204500	231916780	19850	19850	19850	19850	0
60	20240709	204400	231916780	19850	19850	19850	19850	0
61	20240709	204300	231916780	19850	19850	19850	19850	0
62	20240709	204200	231916780	19850	19850	19850	19850	115
63	20240709	204100	231916780	19850	19850	19850	19850	0
64	20240709	204000	231916780	19850	19850	19850	19850	0
65	20240709	203900	231916780	19850	19850	19850	19850	0
66	20240709	203800	231916780	19850	19850	19850	19850	0
67	20240709	203700	231916780	19850	19850	19850	19850	0
68	20240709	203600	231916780	19850	19850	19850	19850	0
69	20240709	203500	231916780	19850	19850	19850	19850	0
70	20240709	203400	231916780	19850	19850	19850	19850	0
71	20240709	203300	231916780	19850	19850	19850	19850	0
72	20240709	203200	231916780	19850	19850	19850	19850	0
73	20240709	203100	231916780	19850	19850	19850	19850	0
74	20240709	203000	231916780	19850	19850	19850	19850	0
75	20240709	202900	231916780	19850	19850	19850	19850	0
76	20240709	202800	231916780	19850	19850	19850	19850	0
77	20240709	202700	231916780	19850	19850	19850	19850	0
78	20240709	202600	231916780	19850	19850	19850	19850	0
79	20240709	202500	231916780	19850	19850	19850	19850	0
80	20240709	202400	231916780	19850	19850	19850	19850	0
81	20240709	202300	231916780	19850	19850	19850	19850	0
82	20240709	202200	231916780	19850	19850	19850	19850	0
83	20240709	202100	231916780	19850	19850	19850	19850	0
84	20240709	202000	231916780	19850	19850	19850	19850	0
85	20240709	201900	231916780	19850	19850	19850	19850	0
86	20240709	201800	231916780	19850	19850	19850	19850	0
87	20240709	201700	231916780	19850	19850	19850	19850	0
88	20240709	201600	231916780	19850	19850	19850	19850	0
89	20240709	201500	231916780	19850	19850	19850	19850	0
90	20240709	201400	231916780	19850	19850	19850	19850	0
91	20240709	201300	231916780	19850	19850	19850	19850	0
92	20240709	201200	231916780	19850	19850	19850	19850	115
93	20240709	201100	231916780	19850	19850	19850	19850	0
94	20240709	201000	231916780	19850	19850	19850	19850	0
95	20240709	200900	231916780	19850	19850	19850	19850	0
96	20240709	200800	231916780	19850	19850	19850	19850	0
97	20240709	200700	231916780	19850	19850	19850	19850	0
98	20240709	200600	231916780	19850	19850	19850	19850	0
99	20240709	200500	231916780	19850	19850	19850	19850	0
100	20240709	200400	231916780	19850	19850	19850	19850	0
101	20240709	200300	231916780	19850	19850	19850	19850	0
102	20240709	200200	231916780	19850	19850	19850	19850	0
103	20240709	200100	231916780	19850	19850	19850	19850	0
104	20240709	200000	231916780	19850	19850	19850	19850	0
105	20240709	195900	231916780	19850	19850	19850	19850	0
106	20240709	195800	231916780	19850	19850	19850	19850	0
107	20240709	195700	231916780	19850	19850	19850	19850	0
108	20240709	195600	231916780	19850	19850	19850	19850	0
109	20240709	195500	231916780	19850	19850	19850	19850	0
110	20240709	195400	231916780	19850	19850	19850	19850	0
111	20240709	195300	231916780	19850	19850	19850	19850	0
112	20240709	195200	231916780	19850	19850	19850	19850	0
113	20240709	195100	231916780	19850	19850	19850	19850	0
114	20240709	195000	231916780	19850	19850	19850	19850	0
115	20240709	194900	231916780	19850	19850	19850	19850	0
116	20240709	194800	231916780	19850	19850	19850	19850	0
117	20240709	194700	231916780	19850	19850	19850	19850	0
118	20240709	194600	231916780	19850	19850	19850	19850	0
119	20240709	194500	231916780	19850	19850	19850	19850	0
120	20240709	194400	231916780	19850	19850	19850	19850	0
121	20240709	194300	231916780	19850	19850	19850	19850	0
122	20240709	194200	231916780	19850	19850	19850	19850	115
123	20240709	194100	231916780	19850	19850	19850	19850	0
124	20240709	194000	231916780	19850	19850	19850	19850	0
125	20240709	193900	231916780	19850	19850	19850	19850	0
126	20240709	193800	231916780	19850	19850	19850	19850	0
127	20240709	193700	231916780	19850	19850	19850	19850	0
128	20240709	193600	231916780	19850	19850	19850	19850	0
129	20240709	193500	231916780	19850	19850	19850	19850	0
130	20240709	193400	231916780	19850	19850	19850	19850	0
131	20240709	193300	231916780	19850	19850	19850	19850	0
132	20240709	193200	231916780	19850	19850	19850	19850	0
133	20240709	193100	231916780	19850	19850	19850	19850	0
134	20240709	193000	231916780	19850	19850	19850	19850	0
135	20240709	192900	231916780	19850	19850	19850	19850	0
136	20240709	192800	231916780	19850	19850	19850	19850	0
137	20240709	192700	231916780	19850	19850	19850	19850	0
138	20240709	192600	231916780	19850	19850	19850	19850	0
139	20240709	192500	231916780	19850	19850	19850	19850	0
140	20240709	192400	231916780	19850	19850	19850	19850	0
141	20240709	192300	231916780	19850	19850	19850	19850	0
142	20240709	192200	231916780	19850	19850	19850	19850	0
143	20240709	192100	231916780	19850	19850	19850	19850	0
144	20240709	192000	231916780	19850	19850	19850	19850	0
145	20240709	191900	231916780	19850	19850	19850	19850	0
146	20240709	191800	231916780	19850	19850	19850	19850	0
147	20240709	191700	231916780	19850	19850	19850	19850	0
148	20240709	191600	231916780	19850	19850	19850	19850	0
149	20240709	191500	231916780	19850	19850	19850	19850	0
150	20240709	191400	231916780	19850	19850	19850	19850	0
151	20240709	191300	231916780	19850	19850	19850	19850	0
152	20240709	191200	231916780	19850	19850	19850	19850	115
153	20240709	191100	231916780	19850	19850	19850	19850	0
154	20240709	191000	231916780	19850	19850	19850	19850	0
155	20240709	190900	231916780	19850	19850	19850	19850	0
156	20240709	190800	231916780	19850	19850	19850	19850	0
157	20240709	190700	231916780	19850	19850	19850	19850	0
158	20240709	190600	231916780	19850	19850	19850	19850	0
159	20240709	190500	231916780	19850	19850	19850	19850	0
160	20240709	190400	231916780	19850	19850	19850	19850	0
161	20240709	190300	231916780	19850	19850	19850	19850	0
162	20240709	190200	231916780	19850	19850	19850	19850	0
163	20240709	190100	231916780	19850	19850	19850	19850	0
164	20240709	190000	231916780	19850	19850	19850	19850	0
165	20240709	185900	231916780	19850	19850	19850	19850	0
166	20240709	185800	231916780	19850	19850	19850	19850	0
167	20240709	185700	231916780	19850	19850	19850	19850	0
168	20240709	185600	231916780	19850	19850	19850	19850	0
169	20240709	185500	231916780	19850	19850	19850	19850	0
170	20240709	185400	231916780	19850	19850	19850	19850	0
171	20240709	185300	231916780	19850	19850	19850	19850	0
172	20240709	185200	231916780	19850	19850	19850	19850	0
173	20240709	185100	231916780	19850	19850	19850	19850	0
174	20240709	185000	231916780	19850	19850	19850	19850	0
175	20240709	184900	231916780	19850	19850	19850	19850	0
176	20240709	184800	231916780	19850	19850	19850	19850	0
177	20240709	184700	231916780	19850	19850	19850	19850	0
178	20240709	184600	231916780	19850	19850	19850	19850	0
179	20240709	184500	231916780	19850	19850	19850	19850	0
180	20240709	184400	231916780	19850	19850	19850	19850	0
181	20240709	184300	231916780	19850	19850	19850	19850	0
182	20240709	184200	231916780	19850	19850	19850	19850	115
183	20240709	184100	231916780	19850	19850	19850	19850	0
184	20240709	184000	231916780	19850	19850	19850	19850	0
185	20240709	183900	231916780	19850	19850	19850	19850	0
186	20240709	183800	231916780	19850	19850	19850	19850	0
187	20240709	183700	231916780	19850	19850	19850	19850	0
188	20240709	183600	231916780	19850	19850	19850	19850	0
189	20240709	183500	231916780	19850	19850	19850	19850	0
190	20240709	183400	231916780	19850	19850	19850	19850	0
191	20240709	183300	231916780	19850	19850	19850	19850	0
192	20240709	183200	231916780	19850	19850	19850	19850	0
193	20240709	183100	231916780	19850	19850	19850	19850	0
194	20240709	183000	231916780	19850	19850	19850	19850	0
195	20240709	182900	231916780	19850	19850	19850	19850	0
196	20240709	182800	231916780	19850	19850	19850	19850	0
197	20240709	182700	231916780	19850	19850	19850	19850	0
198	20240709	182600	231916780	19850	19850	19850	19850	0
199	20240709	182500	231916780	19850	19850	19850	19850	0
200	20240709	182400	231916780	19850	19850	19850	19850	0
201	20240709	182300	231916780	19850	19850	19850	19850	0
202	20240709	182200	231916780	19850	19850	19850	19850	0
203	20240709	182100	231916780	19850	19850	19850	19850	0
204	20240709	182000	231916780	19850	19850	19850	19850	0
205	20240709	181900	231916780	19850	19850	19850	19850	0
206	20240709	181800	231916780	19850	19850	19850	19850	0
207	20240709	181700	231916780	19850	19850	19850	19850	0
208	20240709	181600	231916780	19850	19850	19850	19850	0
209	20240709	181500	231916780	19850	19850	19850	19850	0
210	20240709	181400	231916780	19850	19850	19850	19850	0
211	20240709	181300	231916780	19850	19850	19850	19850	0
212	20240709	181200	231916780	19850	19850	19850	19850	115
213	20240709	181100	231916780	19850	19850	19850	19850	0
214	20240709	181000	231916780	19850	19850	19850	19850	0
215	20240709	180900	231916780	19850	19850	19850	19850	0
216	20240709	180800	231916780	19850	19850	19850	19850	0
217	20240709	180700	231916780	19850	19850	19850	19850	0
218	20240709	180600	231916780	19850	19850	19850	19850	0
219	20240709	180500	231916780	19850	19850	19850	19850	0
220	20240709	180400	231916780	19850	19850	19850	19850	0
221	20240709	180300	231916780	19850	19850	19850	19850	0
222	20240709	180200	231916780	19850	19850	19850	19850	0
223	20240709	180100	231916780	19850	19850	19850	19850	0
224	20240709	180000	231916780	19850	19850	19850	19850	0
225	20240709	175900	231916780	19850	19850	19850	19850	0
226	20240709	175800	231916780	19850	19850	19850	19850	0
227	20240709	175700	231916780	19850	19850	19850	19850	0
228	20240709	175600	231916780	19850	19850	19850	19850	0
229	20240709	175500	231916780	19850	19850	19850	19850	0
230	20240709	175400	231916780	19850	19850	19850	19850	0
231	20240709	175300	231916780	19850	19850	19850	19850	0
232	20240709	175200	231916780	19850	19850	19850	19850	0
233	20240709	175100	231916780	19850	19850	19850	19850	0
234	20240709	175000	231916780	19850	19850	19850	19850	0
235	20240709	174900	231916780	19850	19850	19850	19850	0
236	20240709	174800	231916780	19850	19850	19850	19850	0
237	20240709	174700	231916780	19850	19850	19850	19850	0
238	20240709	174600	231916780	19850	19850	19850	19850	0
239	20240709	174500	231916780	19850	19850	19850	19850	0
240	20240709	174400	231916780	19850	19850	19850	19850	0
241	20240709	174300	231916780	19850	19850	19850	19850	0
242	20240709	174200	231916780	19850	19850	19850	19850	115
243	20240709	174100	231916780	19850	19850	19850	19850	0
244	20240709	174000	231916780	19850	19850	19850	19850	0
245	20240709	173900	231916780	19850	19850	19850	19850	0
246	20240709	173800	231916780	19850	19850	19850	19850	0
247	20240709	173700	231916780	19850	19850	19850	19850	0
248	20240709	173600	231916780	19850	19850	19850	19850	0
249	20240709	173500	231916780	19850	19850	19850	19850	0
250	20240709	173400	231916780	19850	19850	19850	19850	0
251	20240709	173300	231916780	19850	19850	19850	19850	0
252	20240709	173200	231916780	19850	19850	19850	19850	0
253	20240709	173100	231916780	19850	19850	19850	19850	0
254	20240709	173000	231916780	19850	19850	19850	19850	0
255	20240709	172900	231916780	19850	19850	19850	19850	0
256	20240709	172800	231916780	19850	19850	19850	19850	0
257	20240709	172700	231916780	19850	19850	19850	19850	0
258	20240709	172600	231916780	19850	19850	19850	19850	0
259	20240709	172500	231916780	19850	19850	19850	19850	0
260	20240709	172400	231916780	19850	19850	19850	19850	0
261	20240709	172300	231916780	19850	19850	19850	19850	0
262	20240709	172200	231916780	19850	19850	19850	19850	0
263	20240709	172100	231916780	19850	19850	19850	19850	0
264	20240709	172000	231916780	19850	19850	19850	19850	0
265	20240709	171900	231916780	19850	19850	19850	19850	0
266	20240709	171800	231916780	19850	19850	19850	19850	0
267	20240709	171700	231916780	19850	19850	19850	19850	0
268	20240709	171600	231916780	19850	19850	19850	19850	0
269	20240709	171500	231916780	19850	19850	19850	19850	0
270	20240709	171400	231916780	19850	19850	19850	19850	0
271	20240709	171300	231916780	19850	19850	19850	19850	0
272	20240709	171200	231916780	19850	19850	19850	19850	115
273	20240709	171100	231916780	19850	19850	19850	19850	0
274	20240709	171000	231916780	19850	19850	19850	19850	0
275	20240709	170900	231916780	19850	19850	19850	19850	0
276	20240709	170800	231916780	19850	19850	19850	19850	0
277	20240709	170700	231916780	19850	19850	19850	19850	0
278	20240709	170600	231916780	19850	19850	19850	19850	0
279	20240709	170500	231916780	19850	19850	19850	19850	0
280	20240709	170400	231916780	19850	19850	19850	19850	0
281	20240709	170300	231916780	19850	19850	19850	19850	0
282	20240709	170200	231916780	19850	19850	19850	19850	0
283	20240709	170100	231916780	19850	19850	19850	19850	0
284	20240709	170000	231916780	19850	19850	19850	19850	0
285	20240709	165900	231916780	19850	19850	19850	19850	0
286	20240709	165800	231916780	19850	19850	19850	19850	0
287	20240709	165700	231916780	19850	19850	19850	19850	0
288	20240709	165600	231916780	19850	19850	19850	19850	0
289	20240709	165500	231916780	19850	19850	19850	19850	0
290	20240709	165400	231916780	19850	19850	19850	19850	0
291	20240709	165300	231916780	19850	19850	19850	19850	0
292	20240709	165200	231916780	19850	19850	19850	19850	0
293	20240709	165100	231916780	19850	19850	19850	19850	0
294	20240709	165000	231916780	19850	19850	19850	19850	0
295	20240709	164900	231916780	19850	19850	19850	19850	0
296	20240709	164800	231916780	19850	19850	19850	19850	0
297	20240709	164700	231916780	19850	19850	19850	19850	0
298	20240709	164600	231916780	19850	19850	19850	19850	0
299	20240709	164500	231916780	19850	19850	19850	19850	0
300	20240709	164400	231916780	19850	19850	19850	19850	0
301	20240709	164300	231916780	19850	19850	19850	19850	0
302	20240709	164200	231916780	19850	19850	19850	19850	115
303	20240709	164100	231916780	19850	19850	19850	19850	0
304	20240709	164000	231916780	19850	19850	19850	19850	0
305	20240709	163900	231916780	19850	19850	19850	19850	0
306	20240709	163800	231916780	19850	19850	19850	19850	0
307	20240709	163700	231916780	19850	19850	19850	19850	0
308	20240709	163600	231916780	19850	19850	19850	19850	0
309	20240709	163500	231916780	19850	19850	19850	19850	0
310	20240709	163400	231916780	19850	19850	19850	19850	0
311	20240709	163300	231916780	19850	19850	19850	19850	0
312	20240709	163200	231916780	19850	19850	19850	19850	0
313	20240709	163100	231916780	19850	19850	19850	19850	0
314	20240709	163000	231916780	19850	19850	19850	19850	0
315	20240709	162900	231916780	19850	19850	19850	19850	0
316	20240709	162800	231916780	19850	19850	19850	19850	0
317	20240709	162700	231916780	19850	19850	19850	19850	0
318	20240709	162600	231916780	19850	19850	19850	19850	0
319	20240709	162500	231916780	19850	19850	19850	19850	0
320	20240709	162400	231916780	19850	19850	19850	19850	0
321	20240709	162300	231916780	19850	19850	19850	19850	0
322	20240709	162200	231916780	19850	19850	19850	19850	0
323	20240709	162100	231916780	19850	19850	19850	19850	0
324	20240709	162000	231916780	19850	19850	19850	19850	0
325	20240709	161900	231916780	19850	19850	19850	19850	0
326	20240709	161800	231916780	19850	19850	19850	19850	0
327	20240709	161700	231916780	19850	19850	19850	19850	0
328	20240709	161600	231916780	19850	19850	19850	19850	0
329	20240709	161500	231916780	19850	19850	19850	19850	0
330	20240709	161400	231916780	19850	19850	19850	19850	0
331	20240709	161300	231916780	19850	19850	19850	19850	0
332	20240709	161200	231916780	19850	19850	19850	19850	115
333	20240709	161100	231916780	19850	19850	19850	19850	0
334	20240709	161000	231916780	19850	19850	19850	19850	0
335	20240709	160900	231916780	19850	19850	19850	19850	0
336	20240709	160800	231916780	19850	19850	19850	19850	0
337	20240709	160700	231916780	19850	19850	19850	19850	0
338	20240709	160600	231916780	19850	19850	19850	19850	0
339	20240709	160500	231916780	19850	19850	19850	19850	0
340	20240709	160400	231916780	19850	19850	19850	19850	0
341	20240709	160300	231916780	19850	19850	19850	19850	0
342	20240709	160200	231916780	19850	19850	19850	19850	0
343	20240709	160100	231916780	19850	19850	19850	19850	0
344	20240709	160000	231916780	19850	19850	19850	19850	0
345	20240709	155900	231916780	19850	19850	19850	19850	0
346	20240709	155800	231916780	19850	19850	19850	19850	0
347	20240709	155700	231916780	19850	19850	19850	19850	0
348	20240709	155600	231916780	19850	19850	19850	19850	0
349	20240709	155500	231916780	19850	19850	19850	19850	0
350	20240709	155400	231916780	19850	19850	19850	19850	0
351	20240709	155300	231916780	19850	19850	19850	19850	0
352	20240709	155200	231916780	19850	19850	19850	19850	0
353	20240709	155100	231916780	19850	19850	19850	19850	0
354	20240709	155000	231916780	19850	19850	19850	19850	0
355	20240709	154900	231916780	19850	19850	19850	19850	0
356	20240709	154800	231916780	19850	19850	19850	19850	0
357	20240709	154700	231916780	19850	19850	19850	19850	0
358	20240709	154600	231916780	19850	19850	19850	19850	0
359	20240709	154500	231916780	19850	19850	19850	19850	0
360	20240709	154400	231916780	19850	19850	19850	19850	0
361	20240709	154300	231916780	19850	19850	19850	19850	0
362	20240709	154200	231916780	19850	19850	19850	19850	115
363	20240709	154100	231916780	19850	19850	19850	19850	0
364	20240709	154000	231916780	19850	19850	19850	19850	0
365	20240709	153900	231916780	19850	19850	19850	19850	0
366	20240709	153800	231916780	19850	19850	19850	19850	0
367	20240709	153700	231916780	19850	19850	19850	19850	0
368	20240709	153600	231916780	19850	19850	19850	19850	0
369	20240709	153500	231916780	19850	19850	19850	19850	0
370	20240709	153400	231916780	19850	19850	19850	19850	0
371	20240709	153300	231916780	19850	19850	19850	19850	0
372	20240709	153200	231916780	19850	19850	19850	19850	0
373	20240709	153100	231916780	19850	19850	19850	19850	0
374	20240709	153000	231916780	19850	19850	19850	19850	115
375	20240709	152900	229634030	19880	19880	19880	19880	0
376	20240709	152800	229634030	19880	19880	19880	19880	0
377	20240709	152700	229634030	19880	19880	19880	19880	0
378	20240709	152600	229634030	19880	19880	19880	19880	0
379	20240709	152500	229634030	19880	19880	19880	19880	0
380	20240709	152400	229634030	19880	19880	19880	19880	0
381	20240709	152300	229634030	19880	19880	19880	19880	0
382	20240709	152200	229634030	19880	19880	19880	19880	0
383	20240709	152100	229634030	19880	19880	19880	19880	0
384	20240709	152000	229634030	19880	19880	19880	19880	0
385	20240709	151900	229634030	19880	19880	19880	19880	0
386	20240709	151800	229634030	19880	19840	19880	19840	10
387	20240709	151700	229435590	19840	19840	19840	19840	2
388	20240709	151600	229395910	19850	19850	19850	19850	50
389	20240709	151500	228403410	19850	19870	19870	19850	6
390	20240709	151400	228284210	19870	19870	19870	19870	0
391	20240709	151300	228284210	19870	19870	19870	19870	5
392	20240709	151200	228184860	19880	19910	19910	19880	473
393	20240709	151100	218771110	19920	19910	19920	19910	108
394	20240709	151000	216620750	19910	19910	19910	19910	2
395	20240709	150900	216580930	19920	19920	19920	19920	6
396	20240709	150800	216461410	19930	19930	19930	19930	0
397	20240709	150700	216461410	19930	19920	19930	19920	12
398	20240709	150600	216222320	19920	19920	19920	19920	0
399	20240709	150500	216222320	19920	19920	19920	19920	23
400	20240709	150400	215764160	19920	19920	19920	19920	0
401	20240709	150300	215764160	19920	19920	19920	19920	0
402	20240709	150200	215764160	19920	19920	19920	19920	0
403	20240709	150100	215764160	19920	19920	19920	19920	0
404	20240709	150000	215764160	19920	19920	19920	19920	0
405	20240709	145900	215764160	19920	19920	19920	19920	9
406	20240709	145800	215584880	19910	19910	19910	19910	3
407	20240709	145700	215525150	19920	19920	19920	19920	27
408	20240709	145600	214987310	19910	19910	19910	19910	2
409	20240709	145500	214947490	19910	19910	19910	19910	0
410	20240709	145400	214947490	19910	19910	19910	19910	2
411	20240709	145300	214907670	19910	19910	19910	19910	0
412	20240709	145200	214907670	19910	19910	19910	19910	2
413	20240709	145100	214867850	19910	19910	19910	19910	0
414	20240709	145000	214867850	19910	19910	19910	19910	3
415	20240709	144900	214808120	19920	19910	19920	19910	58
416	20240709	144800	213652770	19910	19910	19910	19910	3
417	20240709	144700	213593040	19910	19910	19910	19910	0
418	20240709	144600	213593040	19910	19910	19910	19910	1
419	20240709	144500	213573130	19910	19910	19910	19910	0
420	20240709	144400	213573130	19910	19910	19910	19910	2
421	20240709	144300	213533310	19910	19910	19910	19910	0
422	20240709	144200	213533310	19910	19920	19920	19910	37
423	20240709	144100	212796280	19910	19910	19910	19910	1
424	20240709	144000	212776370	19910	19910	19910	19910	0
425	20240709	143900	212776370	19910	19910	19910	19910	1
426	20240709	143800	212756460	19910	19910	19910	19910	1
427	20240709	143700	212736550	19910	19910	19910	19910	1
428	20240709	143600	212716640	19910	19910	19910	19910	12
429	20240709	143500	212477720	19910	19910	19910	19910	1
430	20240709	143400	212457810	20000	20000	20000	20000	0
431	20240709	143300	212457810	20000	20000	20000	20000	0
432	20240709	143200	212457810	20000	20000	20000	20000	0
433	20240709	143100	212457810	20000	20000	20000	20000	0
434	20240709	143000	212457810	20000	19910	20000	19910	20
435	20240709	142900	212059030	19910	19910	19910	19910	0
436	20240709	142800	212059030	19910	19910	19910	19910	6
437	20240709	142700	211939570	19910	19910	19910	19910	0
438	20240709	142600	211939570	19910	19910	19910	19910	8
439	20240709	142500	211780290	19910	19910	19910	19910	6
440	20240709	142400	211660830	19910	19910	19910	19910	6
441	20240709	142300	211541370	19910	19910	19910	19910	0
442	20240709	142200	211541370	19910	19910	19910	19910	0
443	20240709	142100	211541370	19910	19910	19910	19910	7
444	20240709	142000	211402000	19910	19910	19910	19910	0
445	20240709	141900	211402000	19910	19900	19910	19900	18
446	20240709	141800	211043730	19900	19900	19900	19900	20
447	20240709	141700	210645730	19910	19910	19910	19910	4
448	20240709	141600	210566090	19910	19910	19910	19910	0
449	20240709	141500	210566090	19910	19910	19910	19910	6
450	20240709	141400	210446630	19910	19910	19910	19910	7
451	20240709	141300	210307260	19900	19900	19900	19900	44
452	20240709	141200	209431660	19910	19910	19910	19910	4
453	20240709	141100	209352020	19910	19910	19910	19910	0
454	20240709	141000	209352020	19910	19910	19910	19910	1
455	20240709	140900	209332110	19910	19910	19910	19910	1
456	20240709	140800	209312200	19920	19920	19920	19920	10
457	20240709	140700	209113000	19910	19910	19910	19910	0
458	20240709	140600	209113000	19910	19910	19910	19910	0
459	20240709	140500	209113000	19910	19910	19910	19910	0
460	20240709	140400	209113000	19910	19910	19910	19910	0
461	20240709	140300	209113000	19910	19910	19910	19910	15
462	20240709	140200	208814350	19900	19900	19900	19900	0
463	20240709	140100	208814350	19900	19900	19900	19900	3
464	20240709	140000	208754650	19900	19900	19900	19900	82
465	20240709	135900	207122850	19920	19920	19920	19920	0
466	20240709	135800	207122850	19920	19920	19920	19920	4
467	20240709	135700	207043170	19920	19920	19920	19920	0
468	20240709	135600	207043170	19920	19920	19920	19920	6
469	20240709	135500	206923650	19920	19920	19920	19920	0
470	20240709	135400	206923650	19920	19970	19970	19840	1571
471	20240709	135300	175689090	19970	19970	19970	19970	1
472	20240709	135200	175669120	19970	19970	19970	19970	3
473	20240709	135100	175609210	19970	19970	19970	19970	6
474	20240709	135000	175489390	19970	19970	19970	19970	1
475	20240709	134900	175469420	19970	19970	19970	19970	0
476	20240709	134800	175469420	19970	19970	19970	19970	1
477	20240709	134700	175449450	19970	19970	19970	19970	0
478	20240709	134600	175449450	19970	19970	19970	19970	1
479	20240709	134500	175429480	19970	19970	19970	19970	0
480	20240709	134400	175429480	19970	19970	19970	19970	4
481	20240709	134300	175349600	19970	19970	19970	19970	0
482	20240709	134200	175349600	19970	19970	19970	19970	1
483	20240709	134100	175329630	19970	19970	19970	19970	1
484	20240709	134000	175309660	19970	19970	19970	19970	3
485	20240709	133900	175249750	19980	19980	19980	19980	0
486	20240709	133800	175249750	19980	19980	19980	19980	10
487	20240709	133700	175049950	19980	19980	19980	19980	1
488	20240709	133600	175029970	19980	19980	19980	19980	0
489	20240709	133500	175029970	19980	19980	19980	19980	1
490	20240709	133400	175009990	19980	19980	19980	19980	0
491	20240709	133300	175009990	19980	19980	19980	19980	57
492	20240709	133200	173871130	19980	19980	19980	19980	0
493	20240709	133100	173871130	19980	19980	19980	19980	1
494	20240709	133000	173851150	19980	19980	19980	19980	0
495	20240709	132900	173851150	19980	19980	19980	19980	1
496	20240709	132800	173831170	19980	19980	19980	19980	0
497	20240709	132700	173831170	19980	19980	19980	19980	1
498	20240709	132600	173811190	19980	19980	19980	19980	0
499	20240709	132500	173811190	19980	19980	19980	19980	19
500	20240709	132400	173431570	19970	19970	19970	19970	0
501	20240709	132300	173431570	19970	19970	19970	19970	1
502	20240709	132200	173411600	19970	19970	19970	19970	0
503	20240709	132100	173411600	19970	19970	19970	19970	3
504	20240709	132000	173351690	19970	19970	19970	19970	5
505	20240709	131900	173251840	19970	19970	19970	19970	0
506	20240709	131800	173251840	19970	19970	19980	19970	76
507	20240709	131700	171733400	19970	19970	19970	19970	0
508	20240709	131600	171733400	19970	19970	19970	19970	1
509	20240709	131500	171713430	19970	19970	19970	19970	0
510	20240709	131400	171713430	19970	19970	19970	19970	1
511	20240709	131300	171693460	19970	19970	19970	19970	0
512	20240709	131200	171693460	19970	19970	19970	19970	1
513	20240709	131100	171673490	19970	19970	19970	19970	0
514	20240709	131000	171673490	19970	19970	19970	19970	2
515	20240709	130900	171633550	19980	19980	19980	19980	8
516	20240709	130800	171473710	19980	19980	19980	19980	0
517	20240709	130700	171473710	19980	19980	19980	19980	0
518	20240709	130600	171473710	19980	19980	19980	19980	0
519	20240709	130500	171473710	19980	19970	19980	19970	13
520	20240709	130400	171214080	19990	19990	19990	19990	0
521	20240709	130300	171214080	19990	19990	19990	19990	0
522	20240709	130200	171214080	19990	19990	19990	19990	0
523	20240709	130100	171214080	19990	19990	19990	19990	1
524	20240709	130000	171194090	19980	19980	19980	19980	2
525	20240709	125900	171154130	19970	19970	19970	19970	30
526	20240709	125800	170555030	19970	19970	19970	19970	71
527	20240709	125700	169137160	19990	19990	19990	19990	21
528	20240709	125600	168717370	19990	19990	19990	19990	0
529	20240709	125500	168717370	19990	19990	19990	19990	1
530	20240709	125400	168697380	19990	19990	19990	19990	0
531	20240709	125300	168697380	19990	19990	19990	19990	1
532	20240709	125200	168677390	19990	19990	19990	19990	0
533	20240709	125100	168677390	19990	19990	19990	19990	4
534	20240709	125000	168597430	20000	20000	20000	20000	126
535	20240709	124900	166077430	20000	20000	20000	20000	2
536	20240709	124800	166037430	20000	20000	20000	20000	2
537	20240709	124700	165997430	20000	20000	20000	20000	0
538	20240709	124600	165997430	20000	20000	20000	20000	1
539	20240709	124500	165977430	20000	20000	20000	20000	16
540	20240709	124400	165657430	20000	20000	20000	20000	1
541	20240709	124300	165637430	20000	20000	20000	20000	28
542	20240709	124200	165077430	20000	20000	20000	20000	1
543	20240709	124100	165057430	20000	20000	20000	20000	0
544	20240709	124000	165057430	20000	20000	20000	20000	2
545	20240709	123900	165017430	20000	20000	20000	20000	0
546	20240709	123800	165017430	20000	20000	20000	20000	1
547	20240709	123700	164997430	20000	20000	20000	20000	0
548	20240709	123600	164997430	20000	20000	20000	20000	1
549	20240709	123500	164977430	20000	20000	20000	20000	0
550	20240709	123400	164977430	20000	20000	20000	20000	8
551	20240709	123300	164817430	20000	20000	20000	20000	0
552	20240709	123200	164817430	20000	20000	20000	20000	2
553	20240709	123100	164777430	20000	20000	20000	20000	1
554	20240709	123000	164757430	20000	20000	20000	20000	0
555	20240709	122900	164757430	20000	20000	20000	20000	1
556	20240709	122800	164737430	20000	20000	20000	20000	0
557	20240709	122700	164737430	20000	20000	20000	20000	1
558	20240709	122600	164717430	20000	20000	20000	20000	0
559	20240709	122500	164717430	20000	20000	20000	20000	2
560	20240709	122400	164677430	20000	20000	20000	20000	2
561	20240709	122300	164637430	20000	20000	20000	20000	53
562	20240709	122200	163577430	20000	20000	20000	20000	0
563	20240709	122100	163577430	20000	20000	20000	20000	106
564	20240709	122000	161457430	20000	20000	20000	20000	4
565	20240709	121900	161377430	20000	19990	20000	19990	68
566	20240709	121800	160017940	20000	20000	20000	20000	4
567	20240709	121700	159937940	19990	20000	20000	19990	3
568	20240709	121600	159877960	19990	19990	19990	19990	0
569	20240709	121500	159877960	19990	19990	19990	19990	1
570	20240709	121400	159857970	19990	19990	19990	19990	1
571	20240709	121300	159837980	19990	19990	19990	19990	0
572	20240709	121200	159837980	19990	19990	19990	19990	1
573	20240709	121100	159817990	19990	19990	19990	19990	5
574	20240709	121000	159718040	19980	19980	19980	19980	8
575	20240709	120900	159558200	19990	19990	19990	19990	0
576	20240709	120800	159558200	19990	19990	19990	19990	0
577	20240709	120700	159558200	19990	19990	19990	19990	0
578	20240709	120600	159558200	19990	19990	19990	19990	57
579	20240709	120500	158418770	19990	19990	19990	19990	0
580	20240709	120400	158418770	19990	19990	19990	19990	5
581	20240709	120300	158318820	20000	20000	20000	20000	0
582	20240709	120200	158318820	20000	20000	20000	20000	0
583	20240709	120100	158318820	20000	19960	20000	19960	586
584	20240709	120000	146609080	19950	19950	19950	19950	1
585	20240709	115900	146589130	19950	19950	19950	19950	50
586	20240709	115800	145591630	19950	19950	19950	19950	0
587	20240709	115700	145591630	19950	19950	19950	19950	3
588	20240709	115600	145531780	19950	19950	19950	19950	0
589	20240709	115500	145531780	19950	19950	19950	19950	2
590	20240709	115400	145491880	19950	19950	19950	19950	0
591	20240709	115300	145491880	19950	19950	19950	19950	2
592	20240709	115200	145451980	19960	19960	19960	19960	22
593	20240709	115100	145012860	19950	19950	19950	19950	1
594	20240709	115000	144992910	19950	19950	19950	19950	0
595	20240709	114900	144992910	19950	19950	19950	19950	1
596	20240709	114800	144972960	19950	19950	19950	19950	0
597	20240709	114700	144972960	19950	19950	19950	19950	2
598	20240709	114600	144933060	19950	19960	19960	19950	11
599	20240709	114500	144713510	19950	19950	19950	19950	1
600	20240709	114400	144693560	19950	19950	19950	19950	0
601	20240709	114300	144693560	19950	19950	19950	19950	1
602	20240709	114200	144673610	19950	19950	19950	19950	1
603	20240709	114100	144653660	19950	19950	19950	19950	0
604	20240709	114000	144653660	19950	19950	19950	19950	2
605	20240709	113900	144613760	19950	19950	19950	19950	0
606	20240709	113800	144613760	19950	19950	19950	19950	1
607	20240709	113700	144593810	19950	19950	19950	19950	1
608	20240709	113600	144573860	19950	19950	19950	19950	2
609	20240709	113500	144533960	19970	19970	19970	19970	0
610	20240709	113400	144533960	19970	19970	19970	19970	0
611	20240709	113300	144533960	19970	19970	19970	19970	0
612	20240709	113200	144533960	19970	19970	19970	19970	14
613	20240709	113100	144254380	20000	20000	20000	20000	0
614	20240709	113000	144254380	20000	20000	20000	20000	0
615	20240709	112900	144254380	20000	20000	20000	20000	0
616	20240709	112800	144254380	20000	20000	20000	20000	0
617	20240709	112700	144254380	20000	20000	20000	20000	0
618	20240709	112600	144254380	20000	20000	20000	20000	0
619	20240709	112500	144254380	20000	19970	20000	19970	73
620	20240709	112400	142795450	20000	20000	20000	20000	0
621	20240709	112300	142795450	20000	20000	20000	20000	0
622	20240709	112200	142795450	20000	20000	20000	20000	0
623	20240709	112100	142795450	20000	20000	20000	20000	0
624	20240709	112000	142795450	20000	20000	20000	20000	10
625	20240709	111900	142595450	20000	20000	20000	20000	0
626	20240709	111800	142595450	20000	20000	20000	20000	242
627	20240709	111700	137755450	20000	20000	20000	20000	23
628	20240709	111600	137295450	20000	20000	20000	20000	0
629	20240709	111500	137295450	20000	20000	20000	20000	6
630	20240709	111400	137175450	20000	20000	20000	20000	1
631	20240709	111300	137155450	20000	20000	20000	20000	1
632	20240709	111200	137135450	20000	20000	20000	20000	100
633	20240709	111100	135135450	20000	20000	20000	20000	1
634	20240709	111000	135115450	20000	20000	20000	20000	2
635	20240709	110900	135075450	20050	20050	20050	20050	0
636	20240709	110800	135075450	20050	20050	20050	20050	67
637	20240709	110700	133732100	20050	20050	20050	20050	183
638	20240709	110600	130062950	20050	20050	20050	20050	1
639	20240709	110500	130042900	20050	20050	20050	20050	0
640	20240709	110400	130042900	20050	20050	20050	20050	13
641	20240709	110300	129782250	20100	20100	20100	20100	10
642	20240709	110200	129581250	20050	20050	20050	20050	2
643	20240709	110100	129541150	20050	20050	20050	20050	0
644	20240709	110000	129541150	20050	20050	20050	20050	1
645	20240709	105900	129521100	20100	20100	20100	20100	2
646	20240709	105800	129480900	20050	20050	20050	20050	2
647	20240709	105700	129440800	20050	20050	20050	20050	0
648	20240709	105600	129440800	20050	20050	20050	20050	31
649	20240709	105500	128819250	20050	20050	20050	20050	10
650	20240709	105400	128618750	20050	20050	20050	20050	2
651	20240709	105300	128578650	20050	20050	20050	20050	1
652	20240709	105200	128558600	20050	20050	20050	20050	0
653	20240709	105100	128558600	20050	20050	20050	20050	1
654	20240709	105000	128538550	20100	20100	20100	20100	0
655	20240709	104900	128538550	20100	20100	20100	20100	0
656	20240709	104800	128538550	20100	20100	20100	20100	45
657	20240709	104700	127634050	20100	20100	20100	20100	2
658	20240709	104600	127593850	20150	20150	20150	20150	0
659	20240709	104500	127593850	20150	20150	20150	20150	0
660	20240709	104400	127593850	20150	20150	20150	20150	20
661	20240709	104300	127190850	20100	20100	20100	20100	4
662	20240709	104200	127110450	20100	20100	20100	20100	1
663	20240709	104100	127090350	20100	20100	20100	20100	371
664	20240709	104000	119633250	20050	20050	20050	20050	2
665	20240709	103900	119593150	20050	20050	20050	20050	2
666	20240709	103800	119553050	20050	20050	20050	20050	0
667	20240709	103700	119553050	20050	20050	20050	20050	1
668	20240709	103600	119533000	20100	20050	20100	20050	18
669	20240709	103500	119171250	20050	20050	20050	20050	0
670	20240709	103400	119171250	20050	20050	20050	20050	1
671	20240709	103300	119151200	20050	20050	20050	20050	51
672	20240709	103200	118128650	20050	20050	20050	20050	1
673	20240709	103100	118108600	20050	20050	20050	20050	0
674	20240709	103000	118108600	20050	20050	20050	20050	10
675	20240709	102900	117908100	20000	20000	20000	20000	0
676	20240709	102800	117908100	20000	20000	20000	20000	0
677	20240709	102700	117908100	20000	20100	20200	20000	558
678	20240709	102600	106665150	20100	20000	20100	20000	39
679	20240709	102500	105882800	20000	20000	20000	20000	0
680	20240709	102400	105882800	20000	20000	20000	20000	1
681	20240709	102300	105862800	20000	20000	20000	20000	0
682	20240709	102200	105862800	20000	20000	20000	20000	55
683	20240709	102100	104762800	20000	20000	20000	20000	1
684	20240709	102000	104742800	20000	20000	20000	20000	100
685	20240709	101900	102742800	20000	20000	20000	20000	1
686	20240709	101800	102722800	20050	20050	20050	20050	5
687	20240709	101700	102622550	20000	20000	20000	20000	1
688	20240709	101600	102602550	20000	20000	20000	20000	0
689	20240709	101500	102602550	20000	20000	20000	20000	75
690	20240709	101400	101102550	20050	20050	20050	20050	2
691	20240709	101300	101062450	20000	20050	20050	20000	5
692	20240709	101200	100962250	20050	20050	20050	20050	21
693	20240709	101100	100541200	20050	20050	20050	20050	3
694	20240709	101000	100481050	20050	20050	20050	20050	2
695	20240709	100900	100440950	20050	20050	20050	20050	1
696	20240709	100800	100420900	20100	20100	20100	20100	0
697	20240709	100700	100420900	20100	20100	20100	20100	198
698	20240709	100600	96441100	20100	20100	20100	20100	11
699	20240709	100500	96220000	20100	20100	20100	20100	10
700	20240709	100400	96019000	20050	20050	20050	20050	27
701	20240709	100300	95477650	20050	20050	20050	20050	0
702	20240709	100200	95477650	20050	20050	20050	20050	1
703	20240709	100100	95457600	20100	20100	20100	20100	0
704	20240709	100000	95457600	20100	20100	20100	20100	10
705	20240709	095900	95256600	20150	20150	20150	20150	33
706	20240709	095800	94591650	20150	20200	20200	20150	3
707	20240709	095700	94531150	20200	20200	20200	20150	368
708	20240709	095600	87097850	20200	20200	20200	20200	1
709	20240709	095500	87077650	20200	20200	20200	20200	21
710	20240709	095400	86653450	20250	20150	20300	20150	805
711	20240709	095300	70410450	20100	20100	20100	20100	13
712	20240709	095200	70149150	20050	20050	20050	20050	118
713	20240709	095100	67783250	20050	20050	20050	20050	5
714	20240709	095000	67683000	20050	20050	20050	20050	24
715	20240709	094900	67201800	20000	20000	20000	20000	2
716	20240709	094800	67161800	20000	20000	20000	20000	0
717	20240709	094700	67161800	20000	20000	20000	20000	1
718	20240709	094600	67141800	20000	20000	20000	20000	0
719	20240709	094500	67141800	20000	20050	20050	20000	324
720	20240709	094400	60661700	20100	20150	20150	20100	146
721	20240709	094300	57726950	20100	20150	20150	20100	12
722	20240709	094200	57485600	20150	20150	20250	20150	138
723	20240709	094100	54698700	20200	20150	20200	20150	341
724	20240709	094000	47810550	20150	20150	20150	20150	2
725	20240709	093900	47770250	20100	20100	20100	20100	6
726	20240709	093800	47649650	20100	20000	20250	20000	268
727	20240709	093700	42238800	20000	19940	20000	19940	662
728	20240709	093600	29002650	19940	19940	19940	19940	0
729	20240709	093500	29002650	19940	19940	19940	19940	0
730	20240709	093400	29002650	19940	19940	19940	19940	6
731	20240709	093300	28883010	19890	19890	19890	19890	0
732	20240709	093200	28883010	19890	19890	19900	19890	52
733	20240709	093100	27848380	19890	19890	19890	19890	10
734	20240709	093000	27649480	19890	19890	19890	19890	2
735	20240709	092900	27609700	19890	19890	19890	19890	0
736	20240709	092800	27609700	19890	19890	19890	19890	1
737	20240709	092700	27589810	19890	19890	19890	19890	10
738	20240709	092600	27390910	19890	19890	19890	19890	0
739	20240709	092500	27390910	19890	19890	19890	19890	0
740	20240709	092400	27390910	19890	19890	19890	19890	10
741	20240709	092300	27192010	19900	19900	19900	19900	0
742	20240709	092200	27192010	19900	19900	19900	19900	5
743	20240709	092100	27092510	19900	19900	19900	19900	0
744	20240709	092000	27092510	19900	19880	19900	19880	22
745	20240709	091900	26654840	19860	19860	19860	19860	20
746	20240709	091800	26257640	19850	19850	19850	19850	22
747	20240709	091700	25820940	19850	19850	19850	19850	0
748	20240709	091600	25820940	19850	19850	19850	19850	1
749	20240709	091500	25801090	19850	19850	19850	19850	2
750	20240709	091400	25761390	19850	19850	19850	19850	23
751	20240709	091300	25304840	19860	19860	19860	19860	1
752	20240709	091200	25284980	19860	19860	19860	19860	1
753	20240709	091100	25265120	19870	19810	19870	19810	380
754	20240709	091000	17726090	19800	19800	19800	19800	1
755	20240709	090900	17706290	19820	19820	19820	19820	5
756	20240709	090800	17607190	19820	19820	19820	19820	0
757	20240709	090700	17607190	19820	19800	19820	19800	60
758	20240709	090600	16418990	19800	19800	19800	19800	113
759	20240709	090500	14181590	19800	19800	19800	19800	298
760	20240709	090400	8281190	19850	19850	19850	19850	0
761	20240709	090300	8281190	19850	19850	19850	19850	0
762	20240709	090200	8281190	19850	19650	19850	19650	399
763	20240709	090100	371830	19570	19570	19570	19570	0
764	20240709	090000	371830	19570	19570	19570	19570	19