KissMeData/382900/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	211700	1504344580	18760	18760	18760	18760	2108
3	20240718	211600	1504344580	18760	18760	18760	18760	0
4	20240718	211500	1504344580	18760	18760	18760	18760	0
5	20240718	211400	1504344580	18760	18760	18760	18760	0
6	20240718	211300	1504344580	18760	18760	18760	18760	0
7	20240718	211200	1504344580	18760	18760	18760	18760	0
8	20240718	211100	1504344580	18760	18760	18760	18760	0
9	20240718	211000	1504344580	18760	18760	18760	18760	0
10	20240718	210900	1504344580	18760	18760	18760	18760	0
11	20240718	210800	1504344580	18760	18760	18760	18760	0
12	20240718	210700	1504344580	18760	18760	18760	18760	0
13	20240718	210600	1504344580	18760	18760	18760	18760	0
14	20240718	210500	1504344580	18760	18760	18760	18760	0
15	20240718	210400	1504344580	18760	18760	18760	18760	0
16	20240718	210300	1504344580	18760	18760	18760	18760	0
17	20240718	210200	1504344580	18760	18760	18760	18760	0
18	20240718	210100	1504344580	18760	18760	18760	18760	0
19	20240718	210000	1504344580	18760	18760	18760	18760	0
20	20240718	205900	1504344580	18760	18760	18760	18760	0
21	20240718	205800	1504344580	18760	18760	18760	18760	0
22	20240718	205700	1504344580	18760	18760	18760	18760	0
23	20240718	205600	1504344580	18760	18760	18760	18760	0
24	20240718	205500	1504344580	18760	18760	18760	18760	0
25	20240718	205400	1504344580	18760	18760	18760	18760	0
26	20240718	205300	1504344580	18760	18760	18760	18760	0
27	20240718	205200	1504344580	18760	18760	18760	18760	0
28	20240718	205100	1504344580	18760	18760	18760	18760	0
29	20240718	205000	1504344580	18760	18760	18760	18760	0
30	20240718	204900	1504344580	18760	18760	18760	18760	0
31	20240718	204800	1504344580	18760	18760	18760	18760	0
32	20240718	204700	1504344580	18760	18760	18760	18760	2108
33	20240718	204600	1504344580	18760	18760	18760	18760	0
34	20240718	204500	1504344580	18760	18760	18760	18760	0
35	20240718	204400	1504344580	18760	18760	18760	18760	0
36	20240718	204300	1504344580	18760	18760	18760	18760	0
37	20240718	204200	1504344580	18760	18760	18760	18760	0
38	20240718	204100	1504344580	18760	18760	18760	18760	0
39	20240718	204000	1504344580	18760	18760	18760	18760	0
40	20240718	203900	1504344580	18760	18760	18760	18760	0
41	20240718	203800	1504344580	18760	18760	18760	18760	0
42	20240718	203700	1504344580	18760	18760	18760	18760	0
43	20240718	203600	1504344580	18760	18760	18760	18760	0
44	20240718	203500	1504344580	18760	18760	18760	18760	0
45	20240718	203400	1504344580	18760	18760	18760	18760	0
46	20240718	203300	1504344580	18760	18760	18760	18760	0
47	20240718	203200	1504344580	18760	18760	18760	18760	0
48	20240718	203100	1504344580	18760	18760	18760	18760	0
49	20240718	203000	1504344580	18760	18760	18760	18760	0
50	20240718	202900	1504344580	18760	18760	18760	18760	0
51	20240718	202800	1504344580	18760	18760	18760	18760	0
52	20240718	202700	1504344580	18760	18760	18760	18760	0
53	20240718	202600	1504344580	18760	18760	18760	18760	0
54	20240718	202500	1504344580	18760	18760	18760	18760	0
55	20240718	202400	1504344580	18760	18760	18760	18760	0
56	20240718	202300	1504344580	18760	18760	18760	18760	0
57	20240718	202200	1504344580	18760	18760	18760	18760	0
58	20240718	202100	1504344580	18760	18760	18760	18760	0
59	20240718	202000	1504344580	18760	18760	18760	18760	0
60	20240718	201900	1504344580	18760	18760	18760	18760	0
61	20240718	201800	1504344580	18760	18760	18760	18760	0
62	20240718	201700	1504344580	18760	18760	18760	18760	2108
63	20240718	201600	1504344580	18760	18760	18760	18760	0
64	20240718	201500	1504344580	18760	18760	18760	18760	0
65	20240718	201400	1504344580	18760	18760	18760	18760	0
66	20240718	201300	1504344580	18760	18760	18760	18760	0
67	20240718	201200	1504344580	18760	18760	18760	18760	0
68	20240718	201100	1504344580	18760	18760	18760	18760	0
69	20240718	201000	1504344580	18760	18760	18760	18760	0
70	20240718	200900	1504344580	18760	18760	18760	18760	0
71	20240718	200800	1504344580	18760	18760	18760	18760	0
72	20240718	200700	1504344580	18760	18760	18760	18760	0
73	20240718	200600	1504344580	18760	18760	18760	18760	0
74	20240718	200500	1504344580	18760	18760	18760	18760	0
75	20240718	200400	1504344580	18760	18760	18760	18760	0
76	20240718	200300	1504344580	18760	18760	18760	18760	0
77	20240718	200200	1504344580	18760	18760	18760	18760	0
78	20240718	200100	1504344580	18760	18760	18760	18760	0
79	20240718	200000	1504344580	18760	18760	18760	18760	0
80	20240718	195900	1504344580	18760	18760	18760	18760	0
81	20240718	195800	1504344580	18760	18760	18760	18760	0
82	20240718	195700	1504344580	18760	18760	18760	18760	0
83	20240718	195600	1504344580	18760	18760	18760	18760	0
84	20240718	195500	1504344580	18760	18760	18760	18760	0
85	20240718	195400	1504344580	18760	18760	18760	18760	0
86	20240718	195300	1504344580	18760	18760	18760	18760	0
87	20240718	195200	1504344580	18760	18760	18760	18760	0
88	20240718	195100	1504344580	18760	18760	18760	18760	0
89	20240718	195000	1504344580	18760	18760	18760	18760	0
90	20240718	194900	1504344580	18760	18760	18760	18760	0
91	20240718	194800	1504344580	18760	18760	18760	18760	0
92	20240718	194700	1504344580	18760	18760	18760	18760	2108
93	20240718	194600	1504344580	18760	18760	18760	18760	0
94	20240718	194500	1504344580	18760	18760	18760	18760	0
95	20240718	194400	1504344580	18760	18760	18760	18760	0
96	20240718	194300	1504344580	18760	18760	18760	18760	0
97	20240718	194200	1504344580	18760	18760	18760	18760	0
98	20240718	194100	1504344580	18760	18760	18760	18760	0
99	20240718	194000	1504344580	18760	18760	18760	18760	0
100	20240718	193900	1504344580	18760	18760	18760	18760	0
101	20240718	193800	1504344580	18760	18760	18760	18760	0
102	20240718	193700	1504344580	18760	18760	18760	18760	0
103	20240718	193600	1504344580	18760	18760	18760	18760	0
104	20240718	193500	1504344580	18760	18760	18760	18760	0
105	20240718	193400	1504344580	18760	18760	18760	18760	0
106	20240718	193300	1504344580	18760	18760	18760	18760	0
107	20240718	193200	1504344580	18760	18760	18760	18760	0
108	20240718	193100	1504344580	18760	18760	18760	18760	0
109	20240718	193000	1504344580	18760	18760	18760	18760	0
110	20240718	192900	1504344580	18760	18760	18760	18760	0
111	20240718	192800	1504344580	18760	18760	18760	18760	0
112	20240718	192700	1504344580	18760	18760	18760	18760	0
113	20240718	192600	1504344580	18760	18760	18760	18760	0
114	20240718	192500	1504344580	18760	18760	18760	18760	0
115	20240718	192400	1504344580	18760	18760	18760	18760	0
116	20240718	192300	1504344580	18760	18760	18760	18760	0
117	20240718	192200	1504344580	18760	18760	18760	18760	0
118	20240718	192100	1504344580	18760	18760	18760	18760	0
119	20240718	192000	1504344580	18760	18760	18760	18760	0
120	20240718	191900	1504344580	18760	18760	18760	18760	0
121	20240718	191800	1504344580	18760	18760	18760	18760	0
122	20240718	191700	1504344580	18760	18760	18760	18760	2108
123	20240718	191600	1504344580	18760	18760	18760	18760	0
124	20240718	191500	1504344580	18760	18760	18760	18760	0
125	20240718	191400	1504344580	18760	18760	18760	18760	0
126	20240718	191300	1504344580	18760	18760	18760	18760	0
127	20240718	191200	1504344580	18760	18760	18760	18760	0
128	20240718	191100	1504344580	18760	18760	18760	18760	0
129	20240718	191000	1504344580	18760	18760	18760	18760	0
130	20240718	190900	1504344580	18760	18760	18760	18760	0
131	20240718	190800	1504344580	18760	18760	18760	18760	0
132	20240718	190700	1504344580	18760	18760	18760	18760	0
133	20240718	190600	1504344580	18760	18760	18760	18760	0
134	20240718	190500	1504344580	18760	18760	18760	18760	0
135	20240718	190400	1504344580	18760	18760	18760	18760	0
136	20240718	190300	1504344580	18760	18760	18760	18760	0
137	20240718	190200	1504344580	18760	18760	18760	18760	0
138	20240718	190100	1504344580	18760	18760	18760	18760	0
139	20240718	190000	1504344580	18760	18760	18760	18760	0
140	20240718	185900	1504344580	18760	18760	18760	18760	0
141	20240718	185800	1504344580	18760	18760	18760	18760	0
142	20240718	185700	1504344580	18760	18760	18760	18760	0
143	20240718	185600	1504344580	18760	18760	18760	18760	0
144	20240718	185500	1504344580	18760	18760	18760	18760	0
145	20240718	185400	1504344580	18760	18760	18760	18760	0
146	20240718	185300	1504344580	18760	18760	18760	18760	0
147	20240718	185200	1504344580	18760	18760	18760	18760	0
148	20240718	185100	1504344580	18760	18760	18760	18760	0
149	20240718	185000	1504344580	18760	18760	18760	18760	0
150	20240718	184900	1504344580	18760	18760	18760	18760	0
151	20240718	184800	1504344580	18760	18760	18760	18760	0
152	20240718	184700	1504344580	18760	18760	18760	18760	2108
153	20240718	184600	1504344580	18760	18760	18760	18760	0
154	20240718	184500	1504344580	18760	18760	18760	18760	0
155	20240718	184400	1504344580	18760	18760	18760	18760	0
156	20240718	184300	1504344580	18760	18760	18760	18760	0
157	20240718	184200	1504344580	18760	18760	18760	18760	0
158	20240718	184100	1504344580	18760	18760	18760	18760	0
159	20240718	184000	1504344580	18760	18760	18760	18760	0
160	20240718	183900	1504344580	18760	18760	18760	18760	0
161	20240718	183800	1504344580	18760	18760	18760	18760	0
162	20240718	183700	1504344580	18760	18760	18760	18760	0
163	20240718	183600	1504344580	18760	18760	18760	18760	0
164	20240718	183500	1504344580	18760	18760	18760	18760	0
165	20240718	183400	1504344580	18760	18760	18760	18760	0
166	20240718	183300	1504344580	18760	18760	18760	18760	0
167	20240718	183200	1504344580	18760	18760	18760	18760	0
168	20240718	183100	1504344580	18760	18760	18760	18760	0
169	20240718	183000	1504344580	18760	18760	18760	18760	0
170	20240718	182900	1504344580	18760	18760	18760	18760	0
171	20240718	182800	1504344580	18760	18760	18760	18760	0
172	20240718	182700	1504344580	18760	18760	18760	18760	0
173	20240718	182600	1504344580	18760	18760	18760	18760	0
174	20240718	182500	1504344580	18760	18760	18760	18760	0
175	20240718	182400	1504344580	18760	18760	18760	18760	0
176	20240718	182300	1504344580	18760	18760	18760	18760	0
177	20240718	182200	1504344580	18760	18760	18760	18760	0
178	20240718	182100	1504344580	18760	18760	18760	18760	0
179	20240718	182000	1504344580	18760	18760	18760	18760	0
180	20240718	181900	1504344580	18760	18760	18760	18760	0
181	20240718	181800	1504344580	18760	18760	18760	18760	0
182	20240718	181700	1504344580	18760	18760	18760	18760	2108
183	20240718	181600	1504344580	18760	18760	18760	18760	0
184	20240718	181500	1504344580	18760	18760	18760	18760	0
185	20240718	181400	1504344580	18760	18760	18760	18760	0
186	20240718	181300	1504344580	18760	18760	18760	18760	0
187	20240718	181200	1504344580	18760	18760	18760	18760	0
188	20240718	181100	1504344580	18760	18760	18760	18760	0
189	20240718	181000	1504344580	18760	18760	18760	18760	0
190	20240718	180900	1504344580	18760	18760	18760	18760	0
191	20240718	180800	1504344580	18760	18760	18760	18760	0
192	20240718	180700	1504344580	18760	18760	18760	18760	0
193	20240718	180600	1504344580	18760	18760	18760	18760	0
194	20240718	180500	1504344580	18760	18760	18760	18760	0
195	20240718	180400	1504344580	18760	18760	18760	18760	0
196	20240718	180300	1504344580	18760	18760	18760	18760	0
197	20240718	180200	1504344580	18760	18760	18760	18760	0
198	20240718	180100	1504344580	18760	18760	18760	18760	0
199	20240718	180000	1504344580	18760	18760	18760	18760	0
200	20240718	175900	1504344580	18760	18760	18760	18760	0
201	20240718	175800	1504344580	18760	18760	18760	18760	0
202	20240718	175700	1504344580	18760	18760	18760	18760	0
203	20240718	175600	1504344580	18760	18760	18760	18760	0
204	20240718	175500	1504344580	18760	18760	18760	18760	0
205	20240718	175400	1504344580	18760	18760	18760	18760	0
206	20240718	175300	1504344580	18760	18760	18760	18760	0
207	20240718	175200	1504344580	18760	18760	18760	18760	0
208	20240718	175100	1504344580	18760	18760	18760	18760	0
209	20240718	175000	1504344580	18760	18760	18760	18760	0
210	20240718	174900	1504344580	18760	18760	18760	18760	0
211	20240718	174800	1504344580	18760	18760	18760	18760	0
212	20240718	174700	1504344580	18760	18760	18760	18760	2108
213	20240718	174600	1504344580	18760	18760	18760	18760	0
214	20240718	174500	1504344580	18760	18760	18760	18760	0
215	20240718	174400	1504344580	18760	18760	18760	18760	0
216	20240718	174300	1504344580	18760	18760	18760	18760	0
217	20240718	174200	1504344580	18760	18760	18760	18760	0
218	20240718	174100	1504344580	18760	18760	18760	18760	0
219	20240718	174000	1504344580	18760	18760	18760	18760	0
220	20240718	173900	1504344580	18760	18760	18760	18760	0
221	20240718	173800	1504344580	18760	18760	18760	18760	0
222	20240718	173700	1504344580	18760	18760	18760	18760	0
223	20240718	173600	1504344580	18760	18760	18760	18760	0
224	20240718	173500	1504344580	18760	18760	18760	18760	0
225	20240718	173400	1504344580	18760	18760	18760	18760	0
226	20240718	173300	1504344580	18760	18760	18760	18760	0
227	20240718	173200	1504344580	18760	18760	18760	18760	0
228	20240718	173100	1504344580	18760	18760	18760	18760	0
229	20240718	173000	1504344580	18760	18760	18760	18760	0
230	20240718	172900	1504344580	18760	18760	18760	18760	0
231	20240718	172800	1504344580	18760	18760	18760	18760	0
232	20240718	172700	1504344580	18760	18760	18760	18760	0
233	20240718	172600	1504344580	18760	18760	18760	18760	0
234	20240718	172500	1504344580	18760	18760	18760	18760	0
235	20240718	172400	1504344580	18760	18760	18760	18760	0
236	20240718	172300	1504344580	18760	18760	18760	18760	0
237	20240718	172200	1504344580	18760	18760	18760	18760	0
238	20240718	172100	1504344580	18760	18760	18760	18760	0
239	20240718	172000	1504344580	18760	18760	18760	18760	0
240	20240718	171900	1504344580	18760	18760	18760	18760	0
241	20240718	171800	1504344580	18760	18760	18760	18760	0
242	20240718	171700	1504344580	18760	18760	18760	18760	2108
243	20240718	171600	1504344580	18760	18760	18760	18760	0
244	20240718	171500	1504344580	18760	18760	18760	18760	0
245	20240718	171400	1504344580	18760	18760	18760	18760	0
246	20240718	171300	1504344580	18760	18760	18760	18760	0
247	20240718	171200	1504344580	18760	18760	18760	18760	0
248	20240718	171100	1504344580	18760	18760	18760	18760	0
249	20240718	171000	1504344580	18760	18760	18760	18760	0
250	20240718	170900	1504344580	18760	18760	18760	18760	0
251	20240718	170800	1504344580	18760	18760	18760	18760	0
252	20240718	170700	1504344580	18760	18760	18760	18760	0
253	20240718	170600	1504344580	18760	18760	18760	18760	0
254	20240718	170500	1504344580	18760	18760	18760	18760	0
255	20240718	170400	1504344580	18760	18760	18760	18760	0
256	20240718	170300	1504344580	18760	18760	18760	18760	0
257	20240718	170200	1504344580	18760	18760	18760	18760	0
258	20240718	170100	1504344580	18760	18760	18760	18760	0
259	20240718	170000	1504344580	18760	18760	18760	18760	0
260	20240718	165900	1504344580	18760	18760	18760	18760	0
261	20240718	165800	1504344580	18760	18760	18760	18760	0
262	20240718	165700	1504344580	18760	18760	18760	18760	0
263	20240718	165600	1504344580	18760	18760	18760	18760	0
264	20240718	165500	1504344580	18760	18760	18760	18760	0
265	20240718	165400	1504344580	18760	18760	18760	18760	0
266	20240718	165300	1504344580	18760	18760	18760	18760	0
267	20240718	165200	1504344580	18760	18760	18760	18760	0
268	20240718	165100	1504344580	18760	18760	18760	18760	0
269	20240718	165000	1504344580	18760	18760	18760	18760	0
270	20240718	164900	1504344580	18760	18760	18760	18760	0
271	20240718	164800	1504344580	18760	18760	18760	18760	0
272	20240718	164700	1504344580	18760	18760	18760	18760	2108
273	20240718	164600	1504344580	18760	18760	18760	18760	0
274	20240718	164500	1504344580	18760	18760	18760	18760	0
275	20240718	164400	1504344580	18760	18760	18760	18760	0
276	20240718	164300	1504344580	18760	18760	18760	18760	0
277	20240718	164200	1504344580	18760	18760	18760	18760	0
278	20240718	164100	1504344580	18760	18760	18760	18760	0
279	20240718	164000	1504344580	18760	18760	18760	18760	0
280	20240718	163900	1504344580	18760	18760	18760	18760	0
281	20240718	163800	1504344580	18760	18760	18760	18760	0
282	20240718	163700	1504344580	18760	18760	18760	18760	0
283	20240718	163600	1504344580	18760	18760	18760	18760	0
284	20240718	163500	1504344580	18760	18760	18760	18760	0
285	20240718	163400	1504344580	18760	18760	18760	18760	0
286	20240718	163300	1504344580	18760	18760	18760	18760	0
287	20240718	163200	1504344580	18760	18760	18760	18760	0
288	20240718	163100	1504344580	18760	18760	18760	18760	0
289	20240718	163000	1504344580	18760	18760	18760	18760	0
290	20240718	162900	1504344580	18760	18760	18760	18760	0
291	20240718	162800	1504344580	18760	18760	18760	18760	0
292	20240718	162700	1504344580	18760	18760	18760	18760	0
293	20240718	162600	1504344580	18760	18760	18760	18760	0
294	20240718	162500	1504344580	18760	18760	18760	18760	0
295	20240718	162400	1504344580	18760	18760	18760	18760	0
296	20240718	162300	1504344580	18760	18760	18760	18760	0
297	20240718	162200	1504344580	18760	18760	18760	18760	0
298	20240718	162100	1504344580	18760	18760	18760	18760	0
299	20240718	162000	1504344580	18760	18760	18760	18760	0
300	20240718	161900	1504344580	18760	18760	18760	18760	0
301	20240718	161800	1504344580	18760	18760	18760	18760	0
302	20240718	161700	1504344580	18760	18760	18760	18760	2108
303	20240718	161600	1504344580	18760	18760	18760	18760	0
304	20240718	161500	1504344580	18760	18760	18760	18760	0
305	20240718	161400	1504344580	18760	18760	18760	18760	0
306	20240718	161300	1504344580	18760	18760	18760	18760	0
307	20240718	161200	1504344580	18760	18760	18760	18760	0
308	20240718	161100	1504344580	18760	18760	18760	18760	0
309	20240718	161000	1504344580	18760	18760	18760	18760	0
310	20240718	160900	1504344580	18760	18760	18760	18760	0
311	20240718	160800	1504344580	18760	18760	18760	18760	0
312	20240718	160700	1504344580	18760	18760	18760	18760	0
313	20240718	160600	1504344580	18760	18760	18760	18760	0
314	20240718	160500	1504344580	18760	18760	18760	18760	0
315	20240718	160400	1504344580	18760	18760	18760	18760	0
316	20240718	160300	1504344580	18760	18760	18760	18760	0
317	20240718	160200	1504344580	18760	18760	18760	18760	0
318	20240718	160100	1504344580	18760	18760	18760	18760	0
319	20240718	160000	1504344580	18760	18760	18760	18760	0
320	20240718	155900	1504344580	18760	18760	18760	18760	0
321	20240718	155800	1504344580	18760	18760	18760	18760	0
322	20240718	155700	1504344580	18760	18760	18760	18760	0
323	20240718	155600	1504344580	18760	18760	18760	18760	0
324	20240718	155500	1504344580	18760	18760	18760	18760	0
325	20240718	155400	1504344580	18760	18760	18760	18760	0
326	20240718	155300	1504344580	18760	18760	18760	18760	0
327	20240718	155200	1504344580	18760	18760	18760	18760	0
328	20240718	155100	1504344580	18760	18760	18760	18760	0
329	20240718	155000	1504344580	18760	18760	18760	18760	0
330	20240718	154900	1504344580	18760	18760	18760	18760	0
331	20240718	154800	1504344580	18760	18760	18760	18760	0
332	20240718	154700	1504344580	18760	18760	18760	18760	2108
333	20240718	154600	1504344580	18760	18760	18760	18760	0
334	20240718	154500	1504344580	18760	18760	18760	18760	0
335	20240718	154400	1504344580	18760	18760	18760	18760	0
336	20240718	154300	1504344580	18760	18760	18760	18760	0
337	20240718	154200	1504344580	18760	18760	18760	18760	0
338	20240718	154100	1504344580	18760	18760	18760	18760	0
339	20240718	154000	1504344580	18760	18760	18760	18760	0
340	20240718	153900	1504344580	18760	18760	18760	18760	0
341	20240718	153800	1504344580	18760	18760	18760	18760	0
342	20240718	153700	1504344580	18760	18760	18760	18760	0
343	20240718	153600	1504344580	18760	18760	18760	18760	0
344	20240718	153500	1504344580	18760	18760	18760	18760	0
345	20240718	153400	1504344580	18760	18760	18760	18760	0
346	20240718	153300	1504344580	18760	18760	18760	18760	0
347	20240718	153200	1504344580	18760	18760	18760	18760	0
348	20240718	153100	1504344580	18760	18760	18760	18760	0
349	20240718	153000	1504344580	18760	18760	18760	18760	2108
350	20240718	152900	1464798500	18790	18790	18790	18790	0
351	20240718	152800	1464798500	18790	18790	18790	18790	0
352	20240718	152700	1464798500	18790	18790	18790	18790	0
353	20240718	152600	1464798500	18790	18790	18790	18790	0
354	20240718	152500	1464798500	18790	18790	18790	18790	0
355	20240718	152400	1464798500	18790	18790	18790	18790	0
356	20240718	152300	1464798500	18790	18790	18790	18790	0
357	20240718	152200	1464798500	18790	18790	18790	18790	0
358	20240718	152100	1464798500	18790	18790	18790	18790	0
359	20240718	152000	1464798500	18790	18790	18790	18790	0
360	20240718	151900	1464798500	18790	18850	18850	18760	603
361	20240718	151800	1453481220	18920	18900	18920	18900	199
362	20240718	151700	1449717550	18900	18790	18900	18780	202
363	20240718	151600	1445904300	18840	18840	18840	18840	3
364	20240718	151500	1445847780	18840	18840	18840	18840	0
365	20240718	151400	1445847780	18840	18840	18840	18840	5
366	20240718	151300	1445753580	18840	18770	18840	18770	3
367	20240718	151200	1445697200	18840	18840	18840	18840	0
368	20240718	151100	1445697200	18840	18840	18840	18840	0
369	20240718	151000	1445697200	18840	18770	18840	18770	6
370	20240718	150900	1445584510	18840	18840	18840	18840	0
371	20240718	150800	1445584510	18840	18840	18840	18840	1
372	20240718	150700	1445565670	18790	18770	18810	18770	285
373	20240718	150600	1440215200	18770	18770	18770	18770	0
374	20240718	150500	1440215200	18770	18770	18770	18770	0
375	20240718	150400	1440215200	18770	18870	18890	18770	56
376	20240718	150300	1439163400	18870	18850	18870	18850	191
377	20240718	150200	1435560470	18850	18850	18850	18760	202
378	20240718	150100	1431770400	18860	18860	18860	18860	0
379	20240718	150000	1431770400	18860	18860	18860	18860	16
380	20240718	145900	1431468640	18760	18760	18760	18760	300
381	20240718	145800	1425840640	18760	18770	18770	18760	700
382	20240718	145700	1412708080	18780	18890	18890	18780	152
383	20240718	145600	1409853300	18890	18890	18890	18890	504
384	20240718	145500	1400332740	18890	18890	18890	18890	300
385	20240718	145400	1394665740	18890	18890	18890	18890	79
386	20240718	145300	1393173430	18890	18910	18910	18890	3
387	20240718	145200	1393116720	18910	18910	18910	18910	0
388	20240718	145100	1393116720	18910	18910	18910	18910	0
389	20240718	145000	1393116720	18910	18910	18910	18910	0
390	20240718	144900	1393116720	18910	18910	18910	18910	0
391	20240718	144800	1393116720	18910	18910	18910	18910	1
392	20240718	144700	1393097810	18910	18920	18920	18910	2
393	20240718	144600	1393059980	18920	18920	18920	18920	300
394	20240718	144500	1387383980	18920	18920	18920	18920	0
395	20240718	144400	1387383980	18920	18840	18920	18840	500
396	20240718	144300	1377941460	18710	18820	18820	18710	2000
397	20240718	144200	1340514440	18860	18860	18860	18860	0
398	20240718	144100	1340514440	18860	18860	18860	18860	10
399	20240718	144000	1340325840	18860	18860	18860	18860	0
400	20240718	143900	1340325840	18860	18860	18860	18860	2
401	20240718	143800	1340288120	18820	18820	18820	18820	0
402	20240718	143700	1340288120	18820	18820	18820	18820	0
403	20240718	143600	1340288120	18820	18820	18820	18820	45
404	20240718	143500	1339441220	18820	18820	18820	18820	492
405	20240718	143400	1330181780	18820	18820	18820	18820	0
406	20240718	143300	1330181780	18820	18820	18820	18820	215
407	20240718	143200	1326135480	18820	18850	18850	18820	243
408	20240718	143100	1321556220	18860	18860	18860	18860	5
409	20240718	143000	1321461920	18750	18780	19000	18740	2223
410	20240718	142900	1279373460	18710	18710	18710	18710	0
411	20240718	142800	1279373460	18710	18710	18710	18710	0
412	20240718	142700	1279373460	18710	18770	18770	18710	628
413	20240718	142600	1267614800	18720	18720	18720	18720	0
414	20240718	142500	1267614800	18720	18770	18770	18710	61
415	20240718	142400	1266473220	18710	18710	18710	18710	0
416	20240718	142300	1266473220	18710	18710	18710	18710	22
417	20240718	142200	1266061600	18710	18720	18720	18710	100
418	20240718	142100	1264190590	18710	18710	18710	18710	0
419	20240718	142000	1264190590	18710	18720	18720	18710	33
420	20240718	141900	1263573150	18710	18710	18710	18710	0
421	20240718	141800	1263573150	18710	18720	18720	18710	139
422	20240718	141700	1260972440	18710	18710	18710	18710	0
423	20240718	141600	1260972440	18710	18710	18710	18710	17
424	20240718	141500	1260654370	18720	18720	18720	18720	0
425	20240718	141400	1260654370	18720	18750	18790	18720	106
426	20240718	141300	1258669030	18740	18740	18740	18740	11
427	20240718	141200	1258462890	18740	18710	18740	18710	178
428	20240718	141100	1255130440	18720	18720	18720	18720	5
429	20240718	141000	1255036840	18710	18710	18710	18710	35
430	20240718	140900	1254381990	18710	18710	18710	18710	0
431	20240718	140800	1254381990	18710	18730	18740	18710	273
432	20240718	140700	1249268870	18730	18730	18730	18730	0
433	20240718	140600	1249268870	18730	18740	18740	18730	185
434	20240718	140500	1245803580	18740	18740	18740	18740	71
435	20240718	140400	1244473040	18740	18740	18740	18740	140
436	20240718	140300	1241849440	18750	18750	18750	18750	1
437	20240718	140200	1241830690	18760	18760	18760	18760	130
438	20240718	140100	1239391890	18740	18740	18740	18740	0
439	20240718	140000	1239391890	18740	18740	18740	18740	1
440	20240718	135900	1239373150	18740	18740	18740	18740	2
441	20240718	135800	1239335670	18760	18760	18760	18760	0
442	20240718	135700	1239335670	18760	18760	18760	18760	0
443	20240718	135600	1239335670	18760	18750	18760	18730	264
444	20240718	135500	1234387850	18730	18730	18730	18730	0
445	20240718	135400	1234387850	18730	18730	18730	18730	50
446	20240718	135300	1233451350	18730	18730	18730	18730	0
447	20240718	135200	1233451350	18730	18710	18730	18710	155
448	20240718	135100	1230548400	18700	18730	18730	18700	3
449	20240718	135000	1230492270	18700	18700	18700	18700	0
450	20240718	134900	1230492270	18700	18700	18700	18700	45
451	20240718	134800	1229650770	18700	18700	18700	18700	192
452	20240718	134700	1226060370	18700	18710	18710	18700	526
453	20240718	134600	1216222200	18730	18730	18730	18730	0
454	20240718	134500	1216222200	18730	18730	18730	18730	0
455	20240718	134400	1216222200	18730	18730	18730	18730	0
456	20240718	134300	1216222200	18730	18710	18730	18710	6
457	20240718	134200	1216109840	18710	18720	18720	18710	317
458	20240718	134100	1210177870	18730	18730	18730	18730	150
459	20240718	134000	1207368370	18720	18730	18730	18720	378
460	20240718	133900	1200289540	18730	18730	18730	18730	0
461	20240718	133800	1200289540	18730	18730	18730	18730	0
462	20240718	133700	1200289540	18730	18750	18750	18730	15
463	20240718	133600	1200008490	18750	18750	18750	18750	1
464	20240718	133500	1199989740	18720	18720	18720	18720	30
465	20240718	133400	1199428140	18720	18730	18730	18720	241
466	20240718	133300	1194916210	18760	18760	18760	18760	0
467	20240718	133200	1194916210	18760	18760	18760	18760	20
468	20240718	133100	1194541010	18740	18740	18740	18740	27
469	20240718	133000	1194035030	18730	18730	18730	18730	0
470	20240718	132900	1194035030	18730	18730	18730	18730	0
471	20240718	132800	1194035030	18730	18740	18740	18730	497
472	20240718	132700	1184722910	18750	18750	18750	18750	25
473	20240718	132600	1184254160	18740	18740	18740	18740	0
474	20240718	132500	1184254160	18740	18740	18740	18740	0
475	20240718	132400	1184254160	18740	18740	18740	18740	0
476	20240718	132300	1184254160	18740	18740	18740	18740	27
477	20240718	132200	1183748180	18740	18740	18740	18740	0
478	20240718	132100	1183748180	18740	18740	18740	18740	0
479	20240718	132000	1183748180	18740	18740	18740	18740	5
480	20240718	131900	1183654480	18740	18740	18740	18740	0
481	20240718	131800	1183654480	18740	18760	18760	18740	13
482	20240718	131700	1183410740	18800	18800	18800	18800	0
483	20240718	131600	1183410740	18800	18800	18800	18800	1
484	20240718	131500	1183391940	18800	18800	18800	18800	3
485	20240718	131400	1183335540	18740	18740	18740	18740	0
486	20240718	131300	1183335540	18740	18740	18740	18740	0
487	20240718	131200	1183335540	18740	18740	18740	18740	0
488	20240718	131100	1183335540	18740	18740	18740	18740	0
489	20240718	131000	1183335540	18740	18740	18740	18740	10
490	20240718	130900	1183148140	18770	18770	18770	18770	205
491	20240718	130800	1179300290	18770	18770	18770	18770	2
492	20240718	130700	1179262750	18740	18740	18740	18740	0
493	20240718	130600	1179262750	18740	18750	18750	18740	7
494	20240718	130500	1179131520	18740	18740	18740	18740	0
495	20240718	130400	1179131520	18740	18760	18760	18740	33
496	20240718	130300	1178512620	18730	18730	18730	18730	0
497	20240718	130200	1178512620	18730	18730	18730	18730	0
498	20240718	130100	1178512620	18730	18730	18730	18730	0
499	20240718	130000	1178512620	18730	18730	18730	18730	26
500	20240718	125900	1178025640	18730	18730	18730	18730	100
501	20240718	125800	1176152640	18730	18730	18730	18730	0
502	20240718	125700	1176152640	18730	18730	18730	18730	0
503	20240718	125600	1176152640	18730	18800	18800	18730	63
504	20240718	125500	1174971250	18800	18820	18830	18800	170
505	20240718	125400	1171771490	18800	18800	18800	18800	50
506	20240718	125300	1170831490	18800	18800	18800	18800	11
507	20240718	125200	1170624690	18800	18800	18800	18800	0
508	20240718	125100	1170624690	18800	18800	18800	18800	0
509	20240718	125000	1170624690	18800	18800	18800	18800	50
510	20240718	124900	1169684690	18730	18730	18730	18730	0
511	20240718	124800	1169684690	18730	18730	18730	18730	0
512	20240718	124700	1169684690	18730	18730	18730	18730	0
513	20240718	124600	1169684690	18730	18730	18730	18730	36
514	20240718	124500	1169010410	18800	18800	18800	18800	8
515	20240718	124400	1168860010	18730	18730	18730	18730	0
516	20240718	124300	1168860010	18730	18740	18740	18730	26
517	20240718	124200	1168373020	18730	18730	18730	18730	0
518	20240718	124100	1168373020	18730	18720	18730	18720	63
519	20240718	124000	1167193560	18720	18720	18720	18720	0
520	20240718	123900	1167193560	18720	18730	18730	18720	180
521	20240718	123800	1163823940	18720	18730	18730	18720	100
522	20240718	123700	1161951930	18720	18810	18810	18720	400
523	20240718	123600	1154460220	18830	18820	18830	18820	100
524	20240718	123500	1152577740	18830	18820	18830	18820	7
525	20240718	123400	1152445990	18820	18820	18820	18820	0
526	20240718	123300	1152445990	18820	18820	18820	18820	0
527	20240718	123200	1152445990	18820	18820	18820	18820	44
528	20240718	123100	1151617910	18820	18800	18820	18800	200
529	20240718	123000	1147855310	18720	18720	18720	18720	118
530	20240718	122900	1145646350	18820	18810	18820	18810	277
531	20240718	122800	1140434410	18810	18810	18810	18810	0
532	20240718	122700	1140434410	18810	18800	18810	18800	150
533	20240718	122600	1137613400	18800	18810	18810	18800	6
534	20240718	122500	1137500550	18810	18810	18810	18810	13
535	20240718	122400	1137256020	18810	18810	18810	18810	0
536	20240718	122300	1137256020	18810	18710	18810	18710	202
537	20240718	122200	1133456920	18800	18760	18800	18700	181
538	20240718	122100	1130062720	18760	18700	18760	18680	851
539	20240718	122000	1114164370	18700	18700	18700	18700	0
540	20240718	121900	1114164370	18700	18740	18740	18700	937
541	20240718	121800	1096631420	18920	18900	18920	18900	100
542	20240718	121700	1094739880	18730	18850	18920	18690	2805
543	20240718	121600	1042083410	18920	18920	18920	18920	0
544	20240718	121500	1042083410	18920	18920	18920	18920	5
545	20240718	121400	1041988810	18930	18930	18930	18930	0
546	20240718	121300	1041988810	18930	18910	18930	18910	150
547	20240718	121200	1039150850	18840	18830	18840	18830	133
548	20240718	121100	1036645210	18830	18830	18830	18830	30
549	20240718	121000	1036080310	18830	18830	18830	18830	0
550	20240718	120900	1036080310	18830	18830	18830	18830	0
551	20240718	120800	1036080310	18830	18830	18830	18830	1
552	20240718	120700	1036061480	18830	18830	18830	18830	0
553	20240718	120600	1036061480	18830	18850	18850	18830	5
554	20240718	120500	1035967310	18850	18850	18850	18850	74
555	20240718	120400	1034572410	18830	18830	18830	18830	1
556	20240718	120300	1034553580	18850	18910	18910	18850	2
557	20240718	120200	1034515820	18830	18830	18830	18830	0
558	20240718	120100	1034515820	18830	18830	18830	18830	51
559	20240718	120000	1033555490	18830	18830	18830	18830	0
560	20240718	115900	1033555490	18830	18830	18830	18830	0
561	20240718	115800	1033555490	18830	18830	18830	18830	115
562	20240718	115700	1031390040	18870	18880	18910	18870	35
563	20240718	115600	1030729470	18870	18870	18870	18870	0
564	20240718	115500	1030729470	18870	18870	18870	18870	21
565	20240718	115400	1030333200	18870	18870	18870	18870	200
566	20240718	115300	1026559200	18870	18870	18870	18870	0
567	20240718	115200	1026559200	18870	18870	18870	18870	60
568	20240718	115100	1025427000	18870	18870	18870	18870	0
569	20240718	115000	1025427000	18870	18870	18870	18870	1
570	20240718	114900	1025408130	18870	18870	18870	18870	6
571	20240718	114800	1025294910	18870	18870	18870	18870	0
572	20240718	114700	1025294910	18870	18870	18870	18870	0
573	20240718	114600	1025294910	18870	18870	18870	18870	20
574	20240718	114500	1024917510	18870	18870	18870	18870	81
575	20240718	114400	1023389040	18870	18860	18870	18860	50
576	20240718	114300	1022445550	18870	18870	18870	18870	0
577	20240718	114200	1022445550	18870	18870	18870	18870	0
578	20240718	114100	1022445550	18870	18870	18870	18870	0
579	20240718	114000	1022445550	18870	18870	18870	18870	0
580	20240718	113900	1022445550	18870	18790	18870	18790	101
581	20240718	113800	1020543760	18790	18790	18790	18790	0
582	20240718	113700	1020543760	18790	18790	18790	18790	408
583	20240718	113600	1012877440	18790	18800	18800	18790	2
584	20240718	113500	1012839850	18790	18850	18850	18790	1814
585	20240718	113400	978727390	18850	18850	18850	18850	85
586	20240718	113300	977125140	18850	18850	18850	18850	10
587	20240718	113200	976936640	18850	18840	18850	18840	28
588	20240718	113100	976409020	18850	18850	18920	18850	42
589	20240718	113000	975617250	18920	18920	18920	18920	41
590	20240718	112900	974841530	18940	18940	18940	18940	0
591	20240718	112800	974841530	18940	18940	18940	18940	0
592	20240718	112700	974841530	18940	18940	18940	18940	0
593	20240718	112600	974841530	18940	18940	18940	18940	0
594	20240718	112500	974841530	18940	18930	18940	18930	101
595	20240718	112400	972929590	18930	18900	18930	18900	8
596	20240718	112300	972778300	18900	18900	18900	18900	1
597	20240718	112200	972759400	18900	18890	18900	18890	21
598	20240718	112100	972362700	18900	18900	18900	18900	0
599	20240718	112000	972362700	18900	18830	18900	18830	14
600	20240718	111900	972099010	18840	18850	18850	18840	138
601	20240718	111800	969497810	18900	18900	18900	18900	0
602	20240718	111700	969497810	18900	18900	18900	18900	1
603	20240718	111600	969478910	18900	18900	18900	18900	0
604	20240718	111500	969478910	18900	18900	18900	18900	20
605	20240718	111400	969100910	18930	18920	18930	18920	91
606	20240718	111300	967378660	18930	18920	18930	18920	61
607	20240718	111200	966224490	18920	18920	18920	18920	10
608	20240718	111100	966035290	18920	18920	18920	18920	15
609	20240718	111000	965751490	18840	18840	18840	18840	0
610	20240718	110900	965751490	18840	18900	18900	18840	73
611	20240718	110800	964372960	18900	18900	18900	18900	1
612	20240718	110700	964354060	18920	18920	18920	18920	1
613	20240718	110600	964335140	18920	18920	18920	18920	0
614	20240718	110500	964335140	18920	18920	18920	18920	0
615	20240718	110400	964335140	18920	18870	18920	18870	50
616	20240718	110300	963391370	18870	18850	18870	18850	24
617	20240718	110200	962938560	18830	18840	18840	18830	90
618	20240718	110100	961243760	18830	18840	18840	18830	70
619	20240718	110000	959925560	18840	18840	18840	18840	64
620	20240718	105900	958719800	18840	18840	18840	18840	2
621	20240718	105800	958682120	18840	18840	18840	18840	0
622	20240718	105700	958682120	18840	18840	18840	18840	5
623	20240718	105600	958587920	18850	18850	18850	18850	5
624	20240718	105500	958493670	18860	18860	18860	18860	0
625	20240718	105400	958493670	18860	18860	18860	18860	0
626	20240718	105300	958493670	18860	18870	18870	18840	401
627	20240718	105200	950929150	18870	18870	18870	18870	0
628	20240718	105100	950929150	18870	18870	18870	18870	0
629	20240718	105000	950929150	18870	18870	18870	18870	0
630	20240718	104900	950929150	18870	18870	18930	18860	326
631	20240718	104800	944767470	18860	18870	18910	18860	243
632	20240718	104700	940183070	18900	18900	18900	18900	0
633	20240718	104600	940183070	18900	18900	18900	18900	5
634	20240718	104500	940088570	18900	18910	18910	18900	16
635	20240718	104400	939786160	18910	18920	18920	18910	4
636	20240718	104300	939710510	18900	18900	18900	18900	0
637	20240718	104200	939710510	18900	18920	18920	18900	14
638	20240718	104100	939445730	18920	18920	18920	18920	8
639	20240718	104000	939294370	18920	18910	18920	18840	7
640	20240718	103900	939162060	18890	18890	18890	18890	3
641	20240718	103800	939105390	18900	18900	18900	18900	3
642	20240718	103700	939048690	18910	18910	18910	18910	0
643	20240718	103600	939048690	18910	18910	18910	18910	10
644	20240718	103500	938859590	18920	18920	18930	18910	60
645	20240718	103400	937724450	18810	18810	18920	18810	255
646	20240718	103300	932927490	18800	18800	18800	18800	0
647	20240718	103200	932927490	18800	18850	18850	18800	200
648	20240718	103100	929161290	18850	18850	18850	18850	78
649	20240718	103000	927690990	18880	18920	18920	18880	79
650	20240718	102900	926199430	18880	18880	18880	18880	0
651	20240718	102800	926199430	18880	18880	18880	18880	27
652	20240718	102700	925689670	18930	18920	18930	18920	101
653	20240718	102600	923778300	18930	18900	18930	18900	400
654	20240718	102500	916211850	18880	18900	18900	18880	38
655	20240718	102400	915493760	18910	18910	18910	18910	43
656	20240718	102300	914680630	18900	18900	18910	18890	374
657	20240718	102200	907613010	18910	18880	18910	18880	55
658	20240718	102100	906573490	18900	18890	18920	18890	667
659	20240718	102000	893967520	18880	18840	18880	18840	444
660	20240718	101900	885592360	18830	18760	18830	18750	353
661	20240718	101800	878948560	18830	18830	18830	18830	16
662	20240718	101700	878647280	18830	18740	18830	18740	13
663	20240718	101600	878403410	18730	18730	18730	18730	0
664	20240718	101500	878403410	18730	18750	18800	18730	1994
665	20240718	101400	841021260	18800	18780	18800	18780	254
666	20240718	101300	836250790	18780	18780	18780	18780	4
667	20240718	101200	836175670	18780	18780	18780	18780	0
668	20240718	101100	836175670	18780	18780	18780	18780	0
669	20240718	101000	836175670	18780	18780	18780	18780	0
670	20240718	100900	836175670	18780	18780	18780	18780	4
671	20240718	100800	836100550	18810	18780	18820	18780	256
672	20240718	100700	831288600	18750	18750	18750	18750	2
673	20240718	100600	831251100	18740	18730	18740	18730	4
674	20240718	100500	831176170	18730	18790	18790	18700	6
675	20240718	100400	831063670	18790	18700	18800	18700	486
676	20240718	100300	821936220	18700	18700	18700	18690	520
677	20240718	100200	812217220	18700	18700	18700	18700	420
678	20240718	100100	804363220	18710	18790	18790	18710	240
679	20240718	100000	799871530	18720	18720	18720	18720	45
680	20240718	095900	799029130	18710	18720	18720	18710	160
681	20240718	095800	796035430	18790	18790	18790	18790	0
682	20240718	095700	796035430	18790	18730	18790	18700	702
683	20240718	095600	782902530	18730	18770	18770	18730	100
684	20240718	095500	781027050	18790	18790	18790	18790	54
685	20240718	095400	780012390	18790	18800	18800	18790	3
686	20240718	095300	779956010	18800	18800	18800	18800	10
687	20240718	095200	779768010	18810	18830	18830	18810	4
688	20240718	095100	779692720	18710	18840	18840	18710	276
689	20240718	095000	774527200	18840	18730	18840	18730	8
690	20240718	094900	774377250	18730	18760	18760	18730	800
691	20240718	094800	759390310	18840	18750	18840	18750	395
692	20240718	094700	751975020	18750	18750	18750	18740	49
693	20240718	094600	751056280	18740	18840	18840	18740	21
694	20240718	094500	750662640	18740	18840	18840	18740	400
695	20240718	094400	743155390	18840	18840	18840	18840	79
696	20240718	094300	741667030	18850	18750	18850	18750	600
697	20240718	094200	730370370	18750	18760	18760	18750	346
698	20240718	094100	723880570	18820	18820	18830	18820	186
699	20240718	094000	720379820	18820	18740	18820	18740	672
700	20240718	093900	707743400	18790	18750	18790	18740	91
701	20240718	093800	706037610	18730	18730	18730	18730	0
702	20240718	093700	706037610	18730	18760	18760	18730	232
703	20240718	093600	701691700	18730	18750	18750	18730	79
704	20240718	093500	700211990	18740	18740	18740	18740	0
705	20240718	093400	700211990	18740	18730	18740	18730	24
706	20240718	093300	699762430	18740	18760	18760	18740	139
707	20240718	093200	697154990	18760	18780	18780	18710	531
708	20240718	093100	687191880	18780	18790	18800	18780	388
709	20240718	093000	679903020	18780	18780	18780	18780	28
710	20240718	092900	679377180	18780	18770	18780	18770	1534
711	20240718	092800	650583580	18770	18770	18770	18750	22
712	20240718	092700	650170840	18770	18760	18770	18760	1737
713	20240718	092600	617568560	18760	18710	18760	18710	118
714	20240718	092500	615354980	18700	18750	18770	18700	792
715	20240718	092400	600510520	18750	18760	18770	18750	1928
716	20240718	092300	564327890	18760	18780	18780	18740	576
717	20240718	092200	553525290	18780	18720	18780	18720	331
718	20240718	092100	547314900	18700	18690	18710	18690	536
719	20240718	092000	537293470	18620	18620	18620	18620	415
720	20240718	091900	529566170	18620	18620	18620	18620	27
721	20240718	091800	529063430	18620	18610	18620	18610	74
722	20240718	091700	527686190	18610	18600	18710	18600	1501
723	20240718	091600	499690990	18650	18660	18750	18510	2725
724	20240718	091500	449072490	18660	18690	18750	18500	3563
725	20240718	091400	382889020	18560	18780	18800	18560	3614
726	20240718	091300	315599070	18690	18700	18700	18690	315
727	20240718	091200	309711010	18690	18690	18840	18680	869
728	20240718	091100	293476740	18840	18660	18840	18660	641
729	20240718	091000	281468870	18650	18700	18740	18630	955
730	20240718	090900	263647890	18650	18800	18990	18650	3353
731	20240718	090800	200981010	18870	18830	18870	18690	979
732	20240718	090700	182546330	18690	18710	18830	18690	627
733	20240718	090600	170825050	18840	18850	18850	18700	105
734	20240718	090500	168860660	18680	18810	18860	18650	1348
735	20240718	090400	143589200	18880	19010	19010	18800	1421
736	20240718	090300	116732320	19000	19010	19010	19000	402
737	20240718	090200	109093690	19000	19070	19070	18870	2405
738	20240718	090100	63431220	19200	19110	19200	19070	424
739	20240718	090000	55338760	19110	19200	19200	19050	2747