KissMeData/451220/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	215200	1072057220	18710	18710	18710	18710	1545
3	20240715	215100	1072057220	18710	18710	18710	18710	0
4	20240715	215000	1072057220	18710	18710	18710	18710	0
5	20240715	214900	1072057220	18710	18710	18710	18710	0
6	20240715	214800	1072057220	18710	18710	18710	18710	0
7	20240715	214700	1072057220	18710	18710	18710	18710	0
8	20240715	214600	1072057220	18710	18710	18710	18710	0
9	20240715	214500	1072057220	18710	18710	18710	18710	0
10	20240715	214400	1072057220	18710	18710	18710	18710	0
11	20240715	214300	1072057220	18710	18710	18710	18710	0
12	20240715	214200	1072057220	18710	18710	18710	18710	0
13	20240715	214100	1072057220	18710	18710	18710	18710	0
14	20240715	214000	1072057220	18710	18710	18710	18710	0
15	20240715	213900	1072057220	18710	18710	18710	18710	0
16	20240715	213800	1072057220	18710	18710	18710	18710	0
17	20240715	213700	1072057220	18710	18710	18710	18710	0
18	20240715	213600	1072057220	18710	18710	18710	18710	0
19	20240715	213500	1072057220	18710	18710	18710	18710	0
20	20240715	213400	1072057220	18710	18710	18710	18710	0
21	20240715	213300	1072057220	18710	18710	18710	18710	0
22	20240715	213200	1072057220	18710	18710	18710	18710	0
23	20240715	213100	1072057220	18710	18710	18710	18710	0
24	20240715	213000	1072057220	18710	18710	18710	18710	0
25	20240715	212900	1072057220	18710	18710	18710	18710	0
26	20240715	212800	1072057220	18710	18710	18710	18710	0
27	20240715	212700	1072057220	18710	18710	18710	18710	0
28	20240715	212600	1072057220	18710	18710	18710	18710	0
29	20240715	212500	1072057220	18710	18710	18710	18710	0
30	20240715	212400	1072057220	18710	18710	18710	18710	0
31	20240715	212300	1072057220	18710	18710	18710	18710	0
32	20240715	212200	1072057220	18710	18710	18710	18710	1545
33	20240715	212100	1072057220	18710	18710	18710	18710	0
34	20240715	212000	1072057220	18710	18710	18710	18710	0
35	20240715	211900	1072057220	18710	18710	18710	18710	0
36	20240715	211800	1072057220	18710	18710	18710	18710	0
37	20240715	211700	1072057220	18710	18710	18710	18710	0
38	20240715	211600	1072057220	18710	18710	18710	18710	0
39	20240715	211500	1072057220	18710	18710	18710	18710	0
40	20240715	211400	1072057220	18710	18710	18710	18710	0
41	20240715	211300	1072057220	18710	18710	18710	18710	0
42	20240715	211200	1072057220	18710	18710	18710	18710	0
43	20240715	211100	1072057220	18710	18710	18710	18710	0
44	20240715	211000	1072057220	18710	18710	18710	18710	0
45	20240715	210900	1072057220	18710	18710	18710	18710	0
46	20240715	210800	1072057220	18710	18710	18710	18710	0
47	20240715	210700	1072057220	18710	18710	18710	18710	0
48	20240715	210600	1072057220	18710	18710	18710	18710	0
49	20240715	210500	1072057220	18710	18710	18710	18710	0
50	20240715	210400	1072057220	18710	18710	18710	18710	0
51	20240715	210300	1072057220	18710	18710	18710	18710	0
52	20240715	210200	1072057220	18710	18710	18710	18710	0
53	20240715	210100	1072057220	18710	18710	18710	18710	0
54	20240715	210000	1072057220	18710	18710	18710	18710	0
55	20240715	205900	1072057220	18710	18710	18710	18710	0
56	20240715	205800	1072057220	18710	18710	18710	18710	0
57	20240715	205700	1072057220	18710	18710	18710	18710	0
58	20240715	205600	1072057220	18710	18710	18710	18710	0
59	20240715	205500	1072057220	18710	18710	18710	18710	0
60	20240715	205400	1072057220	18710	18710	18710	18710	0
61	20240715	205300	1072057220	18710	18710	18710	18710	0
62	20240715	205200	1072057220	18710	18710	18710	18710	1545
63	20240715	205100	1072057220	18710	18710	18710	18710	0
64	20240715	205000	1072057220	18710	18710	18710	18710	0
65	20240715	204900	1072057220	18710	18710	18710	18710	0
66	20240715	204800	1072057220	18710	18710	18710	18710	0
67	20240715	204700	1072057220	18710	18710	18710	18710	0
68	20240715	204600	1072057220	18710	18710	18710	18710	0
69	20240715	204500	1072057220	18710	18710	18710	18710	0
70	20240715	204400	1072057220	18710	18710	18710	18710	0
71	20240715	204300	1072057220	18710	18710	18710	18710	0
72	20240715	204200	1072057220	18710	18710	18710	18710	0
73	20240715	204100	1072057220	18710	18710	18710	18710	0
74	20240715	204000	1072057220	18710	18710	18710	18710	0
75	20240715	203900	1072057220	18710	18710	18710	18710	0
76	20240715	203800	1072057220	18710	18710	18710	18710	0
77	20240715	203700	1072057220	18710	18710	18710	18710	0
78	20240715	203600	1072057220	18710	18710	18710	18710	0
79	20240715	203500	1072057220	18710	18710	18710	18710	0
80	20240715	203400	1072057220	18710	18710	18710	18710	0
81	20240715	203300	1072057220	18710	18710	18710	18710	0
82	20240715	203200	1072057220	18710	18710	18710	18710	0
83	20240715	203100	1072057220	18710	18710	18710	18710	0
84	20240715	203000	1072057220	18710	18710	18710	18710	0
85	20240715	202900	1072057220	18710	18710	18710	18710	0
86	20240715	202800	1072057220	18710	18710	18710	18710	0
87	20240715	202700	1072057220	18710	18710	18710	18710	0
88	20240715	202600	1072057220	18710	18710	18710	18710	0
89	20240715	202500	1072057220	18710	18710	18710	18710	0
90	20240715	202400	1072057220	18710	18710	18710	18710	0
91	20240715	202300	1072057220	18710	18710	18710	18710	0
92	20240715	202200	1072057220	18710	18710	18710	18710	1545
93	20240715	202100	1072057220	18710	18710	18710	18710	0
94	20240715	202000	1072057220	18710	18710	18710	18710	0
95	20240715	201900	1072057220	18710	18710	18710	18710	0
96	20240715	201800	1072057220	18710	18710	18710	18710	0
97	20240715	201700	1072057220	18710	18710	18710	18710	0
98	20240715	201600	1072057220	18710	18710	18710	18710	0
99	20240715	201500	1072057220	18710	18710	18710	18710	0
100	20240715	201400	1072057220	18710	18710	18710	18710	0
101	20240715	201300	1072057220	18710	18710	18710	18710	0
102	20240715	201200	1072057220	18710	18710	18710	18710	0
103	20240715	201100	1072057220	18710	18710	18710	18710	0
104	20240715	201000	1072057220	18710	18710	18710	18710	0
105	20240715	200900	1072057220	18710	18710	18710	18710	0
106	20240715	200800	1072057220	18710	18710	18710	18710	0
107	20240715	200700	1072057220	18710	18710	18710	18710	0
108	20240715	200600	1072057220	18710	18710	18710	18710	0
109	20240715	200500	1072057220	18710	18710	18710	18710	0
110	20240715	200400	1072057220	18710	18710	18710	18710	0
111	20240715	200300	1072057220	18710	18710	18710	18710	0
112	20240715	200200	1072057220	18710	18710	18710	18710	0
113	20240715	200100	1072057220	18710	18710	18710	18710	0
114	20240715	200000	1072057220	18710	18710	18710	18710	0
115	20240715	195900	1072057220	18710	18710	18710	18710	0
116	20240715	195800	1072057220	18710	18710	18710	18710	0
117	20240715	195700	1072057220	18710	18710	18710	18710	0
118	20240715	195600	1072057220	18710	18710	18710	18710	0
119	20240715	195500	1072057220	18710	18710	18710	18710	0
120	20240715	195400	1072057220	18710	18710	18710	18710	0
121	20240715	195300	1072057220	18710	18710	18710	18710	0
122	20240715	195200	1072057220	18710	18710	18710	18710	1545
123	20240715	195100	1072057220	18710	18710	18710	18710	0
124	20240715	195000	1072057220	18710	18710	18710	18710	0
125	20240715	194900	1072057220	18710	18710	18710	18710	0
126	20240715	194800	1072057220	18710	18710	18710	18710	0
127	20240715	194700	1072057220	18710	18710	18710	18710	0
128	20240715	194600	1072057220	18710	18710	18710	18710	0
129	20240715	194500	1072057220	18710	18710	18710	18710	0
130	20240715	194400	1072057220	18710	18710	18710	18710	0
131	20240715	194300	1072057220	18710	18710	18710	18710	0
132	20240715	194200	1072057220	18710	18710	18710	18710	0
133	20240715	194100	1072057220	18710	18710	18710	18710	0
134	20240715	194000	1072057220	18710	18710	18710	18710	0
135	20240715	193900	1072057220	18710	18710	18710	18710	0
136	20240715	193800	1072057220	18710	18710	18710	18710	0
137	20240715	193700	1072057220	18710	18710	18710	18710	0
138	20240715	193600	1072057220	18710	18710	18710	18710	0
139	20240715	193500	1072057220	18710	18710	18710	18710	0
140	20240715	193400	1072057220	18710	18710	18710	18710	0
141	20240715	193300	1072057220	18710	18710	18710	18710	0
142	20240715	193200	1072057220	18710	18710	18710	18710	0
143	20240715	193100	1072057220	18710	18710	18710	18710	0
144	20240715	193000	1072057220	18710	18710	18710	18710	0
145	20240715	192900	1072057220	18710	18710	18710	18710	0
146	20240715	192800	1072057220	18710	18710	18710	18710	0
147	20240715	192700	1072057220	18710	18710	18710	18710	0
148	20240715	192600	1072057220	18710	18710	18710	18710	0
149	20240715	192500	1072057220	18710	18710	18710	18710	0
150	20240715	192400	1072057220	18710	18710	18710	18710	0
151	20240715	192300	1072057220	18710	18710	18710	18710	0
152	20240715	192200	1072057220	18710	18710	18710	18710	1545
153	20240715	192100	1072057220	18710	18710	18710	18710	0
154	20240715	192000	1072057220	18710	18710	18710	18710	0
155	20240715	191900	1072057220	18710	18710	18710	18710	0
156	20240715	191800	1072057220	18710	18710	18710	18710	0
157	20240715	191700	1072057220	18710	18710	18710	18710	0
158	20240715	191600	1072057220	18710	18710	18710	18710	0
159	20240715	191500	1072057220	18710	18710	18710	18710	0
160	20240715	191400	1072057220	18710	18710	18710	18710	0
161	20240715	191300	1072057220	18710	18710	18710	18710	0
162	20240715	191200	1072057220	18710	18710	18710	18710	0
163	20240715	191100	1072057220	18710	18710	18710	18710	0
164	20240715	191000	1072057220	18710	18710	18710	18710	0
165	20240715	190900	1072057220	18710	18710	18710	18710	0
166	20240715	190800	1072057220	18710	18710	18710	18710	0
167	20240715	190700	1072057220	18710	18710	18710	18710	0
168	20240715	190600	1072057220	18710	18710	18710	18710	0
169	20240715	190500	1072057220	18710	18710	18710	18710	0
170	20240715	190400	1072057220	18710	18710	18710	18710	0
171	20240715	190300	1072057220	18710	18710	18710	18710	0
172	20240715	190200	1072057220	18710	18710	18710	18710	0
173	20240715	190100	1072057220	18710	18710	18710	18710	0
174	20240715	190000	1072057220	18710	18710	18710	18710	0
175	20240715	185900	1072057220	18710	18710	18710	18710	0
176	20240715	185800	1072057220	18710	18710	18710	18710	0
177	20240715	185700	1072057220	18710	18710	18710	18710	0
178	20240715	185600	1072057220	18710	18710	18710	18710	0
179	20240715	185500	1072057220	18710	18710	18710	18710	0
180	20240715	185400	1072057220	18710	18710	18710	18710	0
181	20240715	185300	1072057220	18710	18710	18710	18710	0
182	20240715	185200	1072057220	18710	18710	18710	18710	1545
183	20240715	185100	1072057220	18710	18710	18710	18710	0
184	20240715	185000	1072057220	18710	18710	18710	18710	0
185	20240715	184900	1072057220	18710	18710	18710	18710	0
186	20240715	184800	1072057220	18710	18710	18710	18710	0
187	20240715	184700	1072057220	18710	18710	18710	18710	0
188	20240715	184600	1072057220	18710	18710	18710	18710	0
189	20240715	184500	1072057220	18710	18710	18710	18710	0
190	20240715	184400	1072057220	18710	18710	18710	18710	0
191	20240715	184300	1072057220	18710	18710	18710	18710	0
192	20240715	184200	1072057220	18710	18710	18710	18710	0
193	20240715	184100	1072057220	18710	18710	18710	18710	0
194	20240715	184000	1072057220	18710	18710	18710	18710	0
195	20240715	183900	1072057220	18710	18710	18710	18710	0
196	20240715	183800	1072057220	18710	18710	18710	18710	0
197	20240715	183700	1072057220	18710	18710	18710	18710	0
198	20240715	183600	1072057220	18710	18710	18710	18710	0
199	20240715	183500	1072057220	18710	18710	18710	18710	0
200	20240715	183400	1072057220	18710	18710	18710	18710	0
201	20240715	183300	1072057220	18710	18710	18710	18710	0
202	20240715	183200	1072057220	18710	18710	18710	18710	0
203	20240715	183100	1072057220	18710	18710	18710	18710	0
204	20240715	183000	1072057220	18710	18710	18710	18710	0
205	20240715	182900	1072057220	18710	18710	18710	18710	0
206	20240715	182800	1072057220	18710	18710	18710	18710	0
207	20240715	182700	1072057220	18710	18710	18710	18710	0
208	20240715	182600	1072057220	18710	18710	18710	18710	0
209	20240715	182500	1072057220	18710	18710	18710	18710	0
210	20240715	182400	1072057220	18710	18710	18710	18710	0
211	20240715	182300	1072057220	18710	18710	18710	18710	0
212	20240715	182200	1072057220	18710	18710	18710	18710	1545
213	20240715	182100	1072057220	18710	18710	18710	18710	0
214	20240715	182000	1072057220	18710	18710	18710	18710	0
215	20240715	181900	1072057220	18710	18710	18710	18710	0
216	20240715	181800	1072057220	18710	18710	18710	18710	0
217	20240715	181700	1072057220	18710	18710	18710	18710	0
218	20240715	181600	1072057220	18710	18710	18710	18710	0
219	20240715	181500	1072057220	18710	18710	18710	18710	0
220	20240715	181400	1072057220	18710	18710	18710	18710	0
221	20240715	181300	1072057220	18710	18710	18710	18710	0
222	20240715	181200	1072057220	18710	18710	18710	18710	0
223	20240715	181100	1072057220	18710	18710	18710	18710	0
224	20240715	181000	1072057220	18710	18710	18710	18710	0
225	20240715	180900	1072057220	18710	18710	18710	18710	0
226	20240715	180800	1072057220	18710	18710	18710	18710	0
227	20240715	180700	1072057220	18710	18710	18710	18710	0
228	20240715	180600	1072057220	18710	18710	18710	18710	0
229	20240715	180500	1072057220	18710	18710	18710	18710	0
230	20240715	180400	1072057220	18710	18710	18710	18710	0
231	20240715	180300	1072057220	18710	18710	18710	18710	0
232	20240715	180200	1072057220	18710	18710	18710	18710	0
233	20240715	180100	1072057220	18710	18710	18710	18710	0
234	20240715	180000	1072057220	18710	18710	18710	18710	0
235	20240715	175900	1072057220	18710	18710	18710	18710	0
236	20240715	175800	1072057220	18710	18710	18710	18710	0
237	20240715	175700	1072057220	18710	18710	18710	18710	0
238	20240715	175600	1072057220	18710	18710	18710	18710	0
239	20240715	175500	1072057220	18710	18710	18710	18710	0
240	20240715	175400	1072057220	18710	18710	18710	18710	0
241	20240715	175300	1072057220	18710	18710	18710	18710	0
242	20240715	175200	1072057220	18710	18710	18710	18710	1545
243	20240715	175100	1072057220	18710	18710	18710	18710	0
244	20240715	175000	1072057220	18710	18710	18710	18710	0
245	20240715	174900	1072057220	18710	18710	18710	18710	0
246	20240715	174800	1072057220	18710	18710	18710	18710	0
247	20240715	174700	1072057220	18710	18710	18710	18710	0
248	20240715	174600	1072057220	18710	18710	18710	18710	0
249	20240715	174500	1072057220	18710	18710	18710	18710	0
250	20240715	174400	1072057220	18710	18710	18710	18710	0
251	20240715	174300	1072057220	18710	18710	18710	18710	0
252	20240715	174200	1072057220	18710	18710	18710	18710	0
253	20240715	174100	1072057220	18710	18710	18710	18710	0
254	20240715	174000	1072057220	18710	18710	18710	18710	0
255	20240715	173900	1072057220	18710	18710	18710	18710	0
256	20240715	173800	1072057220	18710	18710	18710	18710	0
257	20240715	173700	1072057220	18710	18710	18710	18710	0
258	20240715	173600	1072057220	18710	18710	18710	18710	0
259	20240715	173500	1072057220	18710	18710	18710	18710	0
260	20240715	173400	1072057220	18710	18710	18710	18710	0
261	20240715	173300	1072057220	18710	18710	18710	18710	0
262	20240715	173200	1072057220	18710	18710	18710	18710	0
263	20240715	173100	1072057220	18710	18710	18710	18710	0
264	20240715	173000	1072057220	18710	18710	18710	18710	0
265	20240715	172900	1072057220	18710	18710	18710	18710	0
266	20240715	172800	1072057220	18710	18710	18710	18710	0
267	20240715	172700	1072057220	18710	18710	18710	18710	0
268	20240715	172600	1072057220	18710	18710	18710	18710	0
269	20240715	172500	1072057220	18710	18710	18710	18710	0
270	20240715	172400	1072057220	18710	18710	18710	18710	0
271	20240715	172300	1072057220	18710	18710	18710	18710	0
272	20240715	172200	1072057220	18710	18710	18710	18710	1545
273	20240715	172100	1072057220	18710	18710	18710	18710	0
274	20240715	172000	1072057220	18710	18710	18710	18710	0
275	20240715	171900	1072057220	18710	18710	18710	18710	0
276	20240715	171800	1072057220	18710	18710	18710	18710	0
277	20240715	171700	1072057220	18710	18710	18710	18710	0
278	20240715	171600	1072057220	18710	18710	18710	18710	0
279	20240715	171500	1072057220	18710	18710	18710	18710	0
280	20240715	171400	1072057220	18710	18710	18710	18710	0
281	20240715	171300	1072057220	18710	18710	18710	18710	0
282	20240715	171200	1072057220	18710	18710	18710	18710	0
283	20240715	171100	1072057220	18710	18710	18710	18710	0
284	20240715	171000	1072057220	18710	18710	18710	18710	0
285	20240715	170900	1072057220	18710	18710	18710	18710	0
286	20240715	170800	1072057220	18710	18710	18710	18710	0
287	20240715	170700	1072057220	18710	18710	18710	18710	0
288	20240715	170600	1072057220	18710	18710	18710	18710	0
289	20240715	170500	1072057220	18710	18710	18710	18710	0
290	20240715	170400	1072057220	18710	18710	18710	18710	0
291	20240715	170300	1072057220	18710	18710	18710	18710	0
292	20240715	170200	1072057220	18710	18710	18710	18710	0
293	20240715	170100	1072057220	18710	18710	18710	18710	0
294	20240715	170000	1072057220	18710	18710	18710	18710	0
295	20240715	165900	1072057220	18710	18710	18710	18710	0
296	20240715	165800	1072057220	18710	18710	18710	18710	0
297	20240715	165700	1072057220	18710	18710	18710	18710	0
298	20240715	165600	1072057220	18710	18710	18710	18710	0
299	20240715	165500	1072057220	18710	18710	18710	18710	0
300	20240715	165400	1072057220	18710	18710	18710	18710	0
301	20240715	165300	1072057220	18710	18710	18710	18710	0
302	20240715	165200	1072057220	18710	18710	18710	18710	1545
303	20240715	165100	1072057220	18710	18710	18710	18710	0
304	20240715	165000	1072057220	18710	18710	18710	18710	0
305	20240715	164900	1072057220	18710	18710	18710	18710	0
306	20240715	164800	1072057220	18710	18710	18710	18710	0
307	20240715	164700	1072057220	18710	18710	18710	18710	0
308	20240715	164600	1072057220	18710	18710	18710	18710	0
309	20240715	164500	1072057220	18710	18710	18710	18710	0
310	20240715	164400	1072057220	18710	18710	18710	18710	0
311	20240715	164300	1072057220	18710	18710	18710	18710	0
312	20240715	164200	1072057220	18710	18710	18710	18710	0
313	20240715	164100	1072057220	18710	18710	18710	18710	0
314	20240715	164000	1072057220	18710	18710	18710	18710	0
315	20240715	163900	1072057220	18710	18710	18710	18710	0
316	20240715	163800	1072057220	18710	18710	18710	18710	0
317	20240715	163700	1072057220	18710	18710	18710	18710	0
318	20240715	163600	1072057220	18710	18710	18710	18710	0
319	20240715	163500	1072057220	18710	18710	18710	18710	0
320	20240715	163400	1072057220	18710	18710	18710	18710	0
321	20240715	163300	1072057220	18710	18710	18710	18710	0
322	20240715	163200	1072057220	18710	18710	18710	18710	0
323	20240715	163100	1072057220	18710	18710	18710	18710	0
324	20240715	163000	1072057220	18710	18710	18710	18710	0
325	20240715	162900	1072057220	18710	18710	18710	18710	0
326	20240715	162800	1072057220	18710	18710	18710	18710	0
327	20240715	162700	1072057220	18710	18710	18710	18710	0
328	20240715	162600	1072057220	18710	18710	18710	18710	0
329	20240715	162500	1072057220	18710	18710	18710	18710	0
330	20240715	162400	1072057220	18710	18710	18710	18710	0
331	20240715	162300	1072057220	18710	18710	18710	18710	0
332	20240715	162200	1072057220	18710	18710	18710	18710	1545
333	20240715	162100	1072057220	18710	18710	18710	18710	0
334	20240715	162000	1072057220	18710	18710	18710	18710	0
335	20240715	161900	1072057220	18710	18710	18710	18710	0
336	20240715	161800	1072057220	18710	18710	18710	18710	0
337	20240715	161700	1072057220	18710	18710	18710	18710	0
338	20240715	161600	1072057220	18710	18710	18710	18710	0
339	20240715	161500	1072057220	18710	18710	18710	18710	0
340	20240715	161400	1072057220	18710	18710	18710	18710	0
341	20240715	161300	1072057220	18710	18710	18710	18710	0
342	20240715	161200	1072057220	18710	18710	18710	18710	0
343	20240715	161100	1072057220	18710	18710	18710	18710	0
344	20240715	161000	1072057220	18710	18710	18710	18710	0
345	20240715	160900	1072057220	18710	18710	18710	18710	0
346	20240715	160800	1072057220	18710	18710	18710	18710	0
347	20240715	160700	1072057220	18710	18710	18710	18710	0
348	20240715	160600	1072057220	18710	18710	18710	18710	0
349	20240715	160500	1072057220	18710	18710	18710	18710	0
350	20240715	160400	1072057220	18710	18710	18710	18710	0
351	20240715	160300	1072057220	18710	18710	18710	18710	0
352	20240715	160200	1072057220	18710	18710	18710	18710	0
353	20240715	160100	1072057220	18710	18710	18710	18710	0
354	20240715	160000	1072057220	18710	18710	18710	18710	0
355	20240715	155900	1072057220	18710	18710	18710	18710	0
356	20240715	155800	1072057220	18710	18710	18710	18710	0
357	20240715	155700	1072057220	18710	18710	18710	18710	0
358	20240715	155600	1072057220	18710	18710	18710	18710	0
359	20240715	155500	1072057220	18710	18710	18710	18710	0
360	20240715	155400	1072057220	18710	18710	18710	18710	0
361	20240715	155300	1072057220	18710	18710	18710	18710	0
362	20240715	155200	1072057220	18710	18710	18710	18710	1545
363	20240715	155100	1072057220	18710	18710	18710	18710	0
364	20240715	155000	1072057220	18710	18710	18710	18710	0
365	20240715	154900	1072057220	18710	18710	18710	18710	0
366	20240715	154800	1072057220	18710	18710	18710	18710	0
367	20240715	154700	1072057220	18710	18710	18710	18710	0
368	20240715	154600	1072057220	18710	18710	18710	18710	0
369	20240715	154500	1072057220	18710	18710	18710	18710	0
370	20240715	154400	1072057220	18710	18710	18710	18710	0
371	20240715	154300	1072057220	18710	18710	18710	18710	0
372	20240715	154200	1072057220	18710	18710	18710	18710	0
373	20240715	154100	1072057220	18710	18710	18710	18710	0
374	20240715	154000	1072057220	18710	18710	18710	18710	0
375	20240715	153900	1072057220	18710	18710	18710	18710	0
376	20240715	153800	1072057220	18710	18710	18710	18710	0
377	20240715	153700	1072057220	18710	18710	18710	18710	0
378	20240715	153600	1072057220	18710	18710	18710	18710	0
379	20240715	153500	1072057220	18710	18710	18710	18710	0
380	20240715	153400	1072057220	18710	18710	18710	18710	0
381	20240715	153300	1072057220	18710	18710	18710	18710	0
382	20240715	153200	1072057220	18710	18710	18710	18710	0
383	20240715	153100	1072057220	18710	18710	18710	18710	0
384	20240715	153000	1072057220	18710	18710	18710	18710	1545
385	20240715	152900	1043150270	18740	18740	18740	18740	0
386	20240715	152800	1043150270	18740	18740	18740	18740	0
387	20240715	152700	1043150270	18740	18740	18740	18740	0
388	20240715	152600	1043150270	18740	18740	18740	18740	0
389	20240715	152500	1043150270	18740	18740	18740	18740	0
390	20240715	152400	1043150270	18740	18740	18740	18740	0
391	20240715	152300	1043150270	18740	18740	18740	18740	0
392	20240715	152200	1043150270	18740	18740	18740	18740	0
393	20240715	152100	1043150270	18740	18740	18740	18740	0
394	20240715	152000	1043150270	18740	18740	18740	18740	0
395	20240715	151900	1043150270	18740	18740	18740	18740	81
396	20240715	151800	1041632330	18740	18740	18740	18740	60
397	20240715	151700	1040507930	18740	18710	18740	18710	190
398	20240715	151600	1036947630	18710	18710	18710	18710	0
399	20240715	151500	1036947630	18710	18710	18710	18710	229
400	20240715	151400	1032663040	18710	18700	18710	18700	291
401	20240715	151300	1027220620	18710	18700	18710	18700	179
402	20240715	151200	1023873300	18700	18700	18700	18700	546
403	20240715	151100	1013663100	18710	18710	18710	18700	230
404	20240715	151000	1009360970	18700	18710	18710	18700	140
405	20240715	150900	1006742850	18710	18710	18710	18700	242
406	20240715	150800	1002215530	18710	18710	18710	18710	3
407	20240715	150700	1002159400	18710	18730	18730	18710	1736
408	20240715	150600	969674940	18730	18730	18730	18720	118
409	20240715	150500	967465330	18720	18720	18720	18720	0
410	20240715	150400	967465330	18720	18720	18720	18720	0
411	20240715	150300	967465330	18720	18720	18720	18720	20
412	20240715	150200	967090930	18720	18720	18720	18720	61
413	20240715	150100	965949010	18710	18720	18730	18710	443
414	20240715	150000	957658440	18720	18710	18720	18710	913
415	20240715	145900	940570090	18710	18710	18710	18710	166
416	20240715	145800	937464230	18710	18720	18720	18710	891
417	20240715	145700	920785710	18720	18740	18740	18720	315
418	20240715	145600	914886160	18750	18750	18750	18750	3
419	20240715	145500	914829910	18750	18750	18750	18750	31
420	20240715	145400	914248660	18750	18750	18750	18750	15
421	20240715	145300	913967410	18750	18750	18750	18750	288
422	20240715	145200	908567410	18750	18750	18750	18750	19
423	20240715	145100	908211160	18750	18750	18750	18750	3
424	20240715	145000	908154910	18750	18750	18750	18750	1
425	20240715	144900	908136160	18750	18750	18750	18750	0
426	20240715	144800	908136160	18750	18750	18750	18750	0
427	20240715	144700	908136160	18750	18750	18750	18750	3
428	20240715	144600	908079910	18730	18730	18730	18730	0
429	20240715	144500	908079910	18730	18730	18730	18730	0
430	20240715	144400	908079910	18730	18720	18740	18720	2052
431	20240715	144300	869665840	18720	18720	18720	18720	0
432	20240715	144200	869665840	18720	18720	18720	18720	0
433	20240715	144100	869665840	18720	18730	18730	18720	273
434	20240715	144000	864554780	18720	18730	18730	18720	360
435	20240715	143900	857812590	18730	18730	18730	18730	1
436	20240715	143800	857793860	18730	18730	18730	18730	0
437	20240715	143700	857793860	18730	18730	18730	18730	0
438	20240715	143600	857793860	18730	18730	18730	18730	35
439	20240715	143500	857138310	18730	18770	18770	18730	2157
440	20240715	143400	816733080	18800	18770	18800	18740	414
441	20240715	143300	808971140	18770	18770	18770	18740	334
442	20240715	143200	802703600	18800	18800	18800	18800	11
443	20240715	143100	802496800	18760	18780	18780	18760	77
444	20240715	143000	801051340	18760	18770	18770	18760	37
445	20240715	142900	800357170	18780	18780	18780	18780	10
446	20240715	142800	800169370	18780	18780	18800	18780	245
447	20240715	142700	795568250	18780	18780	18780	18780	0
448	20240715	142600	795568250	18780	18790	18790	18780	1500
449	20240715	142500	767398230	18800	18800	18800	18800	0
450	20240715	142400	767398230	18800	18800	18800	18800	5
451	20240715	142300	767304230	18800	18800	18800	18800	1
452	20240715	142200	767285430	18790	18790	18790	18790	0
453	20240715	142100	767285430	18790	18790	18800	18790	5
454	20240715	142000	767191470	18790	18790	18790	18790	1
455	20240715	141900	767172680	18760	18760	18760	18760	0
456	20240715	141800	767172680	18760	18760	18760	18760	62
457	20240715	141700	766009560	18760	18760	18760	18760	170
458	20240715	141600	762820360	18760	18760	18760	18760	0
459	20240715	141500	762820360	18760	18760	18760	18760	0
460	20240715	141400	762820360	18760	18760	18760	18760	0
461	20240715	141300	762820360	18760	18760	18760	18760	196
462	20240715	141200	759143400	18730	18730	18730	18730	0
463	20240715	141100	759143400	18730	18750	18750	18730	262
464	20240715	141000	754235390	18770	18770	18770	18770	0
465	20240715	140900	754235390	18770	18770	18770	18770	17
466	20240715	140800	753916300	18770	18740	18770	18740	300
467	20240715	140700	748294270	18740	18750	18750	18740	5
468	20240715	140600	748200560	18740	18760	18760	18740	500
469	20240715	140500	738825020	18760	18760	18760	18760	62
470	20240715	140400	737661900	18760	18760	18760	18760	266
471	20240715	140300	732671740	18800	18800	18800	18800	5
472	20240715	140200	732577740	18800	18780	18800	18770	414
473	20240715	140100	724798040	18800	18800	18800	18800	22
474	20240715	140000	724384440	18800	18800	18800	18800	1
475	20240715	135900	724365640	18760	18800	18800	18760	642
476	20240715	135800	712313300	18800	18860	18860	18800	707
477	20240715	135700	699018850	18860	18860	18860	18860	0
478	20240715	135600	699018850	18860	18860	18860	18860	0
479	20240715	135500	699018850	18860	18860	18860	18860	32
480	20240715	135400	698415330	18810	18810	18810	18810	0
481	20240715	135300	698415330	18810	18810	18810	18810	0
482	20240715	135200	698415330	18810	18810	18810	18810	0
483	20240715	135100	698415330	18810	18810	18810	18810	20
484	20240715	135000	698039130	18810	18810	18810	18810	0
485	20240715	134900	698039130	18810	18810	18810	18810	3
486	20240715	134800	697982700	18820	18840	18840	18820	426
487	20240715	134700	689959000	18880	18880	18880	18880	2
488	20240715	134600	689921240	18880	18880	18880	18880	0
489	20240715	134500	689921240	18880	18880	18880	18880	100
490	20240715	134400	688033240	18840	18840	18840	18840	0
491	20240715	134300	688033240	18840	18840	18840	18840	0
492	20240715	134200	688033240	18840	18840	18840	18840	0
493	20240715	134100	688033240	18840	18840	18840	18840	3
494	20240715	134000	687976720	18840	18840	18840	18840	0
495	20240715	133900	687976720	18840	18840	18840	18840	0
496	20240715	133800	687976720	18840	18840	18840	18840	6
497	20240715	133700	687863680	18840	18840	18840	18840	0
498	20240715	133600	687863680	18840	18840	18840	18840	100
499	20240715	133500	685979680	18840	18840	18840	18840	42
500	20240715	133400	685188400	18850	18850	18850	18850	0
501	20240715	133300	685188400	18850	18850	18850	18850	0
502	20240715	133200	685188400	18850	18860	18860	18850	98
503	20240715	133100	683341090	18890	18890	18890	18890	0
504	20240715	133000	683341090	18890	18890	18890	18890	2
505	20240715	132900	683303310	18890	18890	18890	18890	0
506	20240715	132800	683303310	18890	18890	18890	18890	0
507	20240715	132700	683303310	18890	18890	18890	18890	30
508	20240715	132600	682736610	18850	18860	18860	18850	5
509	20240715	132500	682642350	18890	18870	18900	18860	317
510	20240715	132400	676655340	18870	18870	18870	18870	47
511	20240715	132300	675768450	18890	18890	18890	18890	15
512	20240715	132200	675485100	18870	18870	18870	18870	14
513	20240715	132100	675220920	18860	18860	18860	18860	0
514	20240715	132000	675220920	18860	18860	18860	18860	0
515	20240715	131900	675220920	18860	18860	18860	18860	0
516	20240715	131800	675220920	18860	18860	18860	18860	0
517	20240715	131700	675220920	18860	18860	18860	18850	47
518	20240715	131600	674334550	18860	18860	18860	18860	0
519	20240715	131500	674334550	18860	18860	18860	18860	13
520	20240715	131400	674089370	18850	18850	18850	18850	0
521	20240715	131300	674089370	18850	18850	18850	18850	0
522	20240715	131200	674089370	18850	18850	18850	18850	0
523	20240715	131100	674089370	18850	18850	18850	18850	1
524	20240715	131000	674070520	18890	18890	18890	18890	0
525	20240715	130900	674070520	18890	18890	18890	18890	0
526	20240715	130800	674070520	18890	18890	18890	18890	7
527	20240715	130700	673938290	18890	18890	18890	18890	0
528	20240715	130600	673938290	18890	18890	18890	18890	0
529	20240715	130500	673938290	18890	18840	18890	18840	8
530	20240715	130400	673787520	18840	18840	18840	18840	7
531	20240715	130300	673655640	18840	18840	18840	18840	1
532	20240715	130200	673636800	18840	18850	18850	18840	35
533	20240715	130100	672977390	18840	18840	18840	18840	76
534	20240715	130000	671545550	18840	18850	18850	18840	11
535	20240715	125900	671338300	18840	18840	18840	18840	90
536	20240715	125800	669642700	18840	18840	18840	18840	0
537	20240715	125700	669642700	18840	18840	18840	18840	263
538	20240715	125600	664687780	18830	18840	18840	18830	406
539	20240715	125500	657042200	18840	18840	18840	18840	1
540	20240715	125400	657023360	18840	18840	18840	18840	2
541	20240715	125300	656985680	18840	18840	18840	18840	9
542	20240715	125200	656816120	18840	18840	18840	18840	3
543	20240715	125100	656759600	18840	18840	18840	18840	5
544	20240715	125000	656665400	18840	18840	18840	18840	10
545	20240715	124900	656477000	18790	18790	18790	18790	0
546	20240715	124800	656477000	18790	18790	18790	18790	137
547	20240715	124700	653902770	18800	18800	18800	18800	7
548	20240715	124600	653771170	18790	18790	18790	18790	0
549	20240715	124500	653771170	18790	18790	18790	18790	0
550	20240715	124400	653771170	18790	18790	18790	18790	0
551	20240715	124300	653771170	18790	18790	18790	18790	0
552	20240715	124200	653771170	18790	18790	18790	18790	0
553	20240715	124100	653771170	18790	18790	18790	18790	0
554	20240715	124000	653771170	18790	18790	18790	18790	1
555	20240715	123900	653752380	18780	18780	18780	18780	0
556	20240715	123800	653752380	18780	18780	18780	18780	2
557	20240715	123700	653714820	18770	18770	18770	18770	0
558	20240715	123600	653714820	18770	18780	18780	18770	116
559	20240715	123500	651537490	18840	18840	18840	18840	1
560	20240715	123400	651518650	18760	18760	18760	18760	0
561	20240715	123300	651518650	18760	18760	18760	18760	0
562	20240715	123200	651518650	18760	18760	18760	18760	0
563	20240715	123100	651518650	18760	18760	18760	18760	0
564	20240715	123000	651518650	18760	18770	18770	18760	270
565	20240715	122900	646453430	18760	18760	18760	18760	0
566	20240715	122800	646453430	18760	18760	18760	18760	0
567	20240715	122700	646453430	18760	18770	18770	18760	5
568	20240715	122600	646359610	18750	18750	18750	18750	0
569	20240715	122500	646359610	18750	18750	18750	18750	0
570	20240715	122400	646359610	18750	18750	18750	18750	0
571	20240715	122300	646359610	18750	18750	18750	18750	0
572	20240715	122200	646359610	18750	18750	18750	18750	206
573	20240715	122100	642497110	18750	18760	18760	18750	10
574	20240715	122000	642309590	18750	18750	18750	18750	0
575	20240715	121900	642309590	18750	18750	18750	18750	51
576	20240715	121800	641353340	18770	18770	18770	18770	44
577	20240715	121700	640527460	18770	18770	18770	18770	0
578	20240715	121600	640527460	18770	18790	18800	18770	578
579	20240715	121500	629668340	18790	18790	18790	18790	0
580	20240715	121400	629668340	18790	18780	18790	18780	50
581	20240715	121300	628728940	18730	18730	18730	18730	0
582	20240715	121200	628728940	18730	18730	18730	18730	0
583	20240715	121100	628728940	18730	18730	18730	18730	163
584	20240715	121000	625675950	18770	18770	18770	18770	25
585	20240715	120900	625206700	18730	18730	18730	18730	0
586	20240715	120800	625206700	18730	18740	18740	18730	10
587	20240715	120700	625019380	18740	18770	18770	18740	401
588	20240715	120600	617504610	18760	18760	18760	18760	67
589	20240715	120500	616247690	18760	18730	18760	18730	403
590	20240715	120400	608697910	18760	18730	18760	18730	475
591	20240715	120300	599799450	18760	18750	18760	18750	917
592	20240715	120200	582598800	18740	18740	18740	18740	19
593	20240715	120100	582242740	18730	18740	18740	18730	123
594	20240715	120000	579938140	18740	18740	18740	18740	0
595	20240715	115900	579938140	18740	18740	18740	18740	1
596	20240715	115800	579919400	18750	18750	18750	18750	0
597	20240715	115700	579919400	18750	18750	18750	18750	0
598	20240715	115600	579919400	18750	18750	18750	18750	80
599	20240715	115500	578419400	18750	18750	18750	18750	10
600	20240715	115400	578231900	18740	18740	18740	18740	0
601	20240715	115300	578231900	18740	18740	18740	18740	0
602	20240715	115200	578231900	18740	18740	18740	18740	0
603	20240715	115100	578231900	18740	18740	18740	18740	0
604	20240715	115000	578231900	18740	18740	18740	18740	67
605	20240715	114900	576976320	18750	18750	18750	18750	52
606	20240715	114800	576001320	18740	18750	18750	18740	6
607	20240715	114700	575888870	18750	18750	18750	18750	1
608	20240715	114600	575870120	18750	18750	18750	18750	151
609	20240715	114500	573038870	18740	18740	18740	18740	35
610	20240715	114400	572382970	18750	18750	18750	18750	21
611	20240715	114300	571989220	18750	18750	18750	18750	0
612	20240715	114200	571989220	18750	18750	18750	18750	0
613	20240715	114100	571989220	18750	18750	18750	18750	0
614	20240715	114000	571989220	18750	18750	18750	18750	0
615	20240715	113900	571989220	18750	18750	18750	18750	0
616	20240715	113800	571989220	18750	18750	18750	18750	0
617	20240715	113700	571989220	18750	18750	18750	18750	0
618	20240715	113600	571989220	18750	18750	18750	18750	0
619	20240715	113500	571989220	18750	18750	18750	18750	3
620	20240715	113400	571932970	18750	18750	18750	18750	0
621	20240715	113300	571932970	18750	18750	18750	18750	1
622	20240715	113200	571914220	18750	18750	18750	18750	5
623	20240715	113100	571820470	18730	18740	18740	18730	4
624	20240715	113000	571745540	18750	18750	18750	18750	1
625	20240715	112900	571726790	18720	18720	18720	18720	0
626	20240715	112800	571726790	18720	18720	18720	18720	0
627	20240715	112700	571726790	18720	18720	18720	18720	0
628	20240715	112600	571726790	18720	18720	18720	18720	0
629	20240715	112500	571726790	18720	18720	18720	18720	0
630	20240715	112400	571726790	18720	18720	18720	18720	0
631	20240715	112300	571726790	18720	18720	18720	18720	31
632	20240715	112200	571146470	18760	18760	18760	18760	0
633	20240715	112100	571146470	18760	18760	18760	18760	0
634	20240715	112000	571146470	18760	18760	18760	18760	1
635	20240715	111900	571127710	18790	18790	18790	18790	0
636	20240715	111800	571127710	18790	18790	18790	18790	1
637	20240715	111700	571108920	18790	18730	18790	18710	3337
638	20240715	111600	508660490	18730	18730	18730	18730	0
639	20240715	111500	508660490	18730	18730	18730	18730	11
640	20240715	111400	508454460	18730	18730	18730	18730	0
641	20240715	111300	508454460	18730	18730	18730	18730	52
642	20240715	111200	507480500	18730	18730	18730	18730	0
643	20240715	111100	507480500	18730	18730	18730	18730	1
644	20240715	111000	507461770	18730	18730	18730	18730	0
645	20240715	110900	507461770	18730	18730	18730	18730	50
646	20240715	110800	506525270	18730	18730	18730	18730	38
647	20240715	110700	505813530	18730	18800	18800	18730	670
648	20240715	110600	493258650	18800	18800	18800	18800	110
649	20240715	110500	491190650	18800	18800	18800	18800	8
650	20240715	110400	491040250	18800	18800	18800	18800	0
651	20240715	110300	491040250	18800	18800	18800	18800	1
652	20240715	110200	491021450	18730	18730	18730	18730	0
653	20240715	110100	491021450	18730	18730	18730	18730	0
654	20240715	110000	491021450	18730	18730	18730	18730	0
655	20240715	105900	491021450	18730	18730	18730	18730	0
656	20240715	105800	491021450	18730	18730	18730	18730	0
657	20240715	105700	491021450	18730	18730	18730	18730	0
658	20240715	105600	491021450	18730	18730	18730	18730	0
659	20240715	105500	491021450	18730	18730	18730	18730	0
660	20240715	105400	491021450	18730	18750	18750	18730	148
661	20240715	105300	488247560	18750	18750	18750	18750	0
662	20240715	105200	488247560	18750	18750	18750	18750	0
663	20240715	105100	488247560	18750	18760	18760	18750	110
664	20240715	105000	486184450	18760	18760	18760	18760	0
665	20240715	104900	486184450	18760	18760	18760	18760	58
666	20240715	104800	485096370	18760	18760	18760	18760	30
667	20240715	104700	484533570	18760	18760	18760	18760	2000
668	20240715	104600	447013570	18760	18770	18770	18760	116
669	20240715	104500	444837360	18760	18770	18770	18760	176
670	20240715	104400	441535210	18770	18770	18770	18770	57
671	20240715	104300	440465320	18770	18770	18770	18770	145
672	20240715	104200	437743670	18770	18770	18770	18770	0
673	20240715	104100	437743670	18770	18770	18770	18770	243
674	20240715	104000	433182560	18770	18770	18770	18770	382
675	20240715	103900	426012420	18770	18770	18770	18770	0
676	20240715	103800	426012420	18770	18770	18770	18770	0
677	20240715	103700	426012420	18770	18780	18780	18770	14
678	20240715	103600	425749610	18780	18780	18780	18780	99
679	20240715	103500	423890390	18780	18780	18780	18770	257
680	20240715	103400	419065540	18780	18780	18780	18770	465
681	20240715	103300	410336680	18780	18780	18780	18780	173
682	20240715	103200	407087740	18780	18780	18780	18780	43
683	20240715	103100	406280200	18780	18800	18800	18780	641
684	20240715	103000	394237790	18800	18800	18800	18800	144
685	20240715	102900	391530590	18800	18800	18800	18800	73
686	20240715	102800	390158190	18800	18820	18820	18800	325
687	20240715	102700	384047320	18830	18830	18830	18830	1
688	20240715	102600	384028490	18800	18830	18830	18800	2075
689	20240715	102500	344983300	18820	18840	18840	18820	25
690	20240715	102400	344512760	18820	18830	18830	18820	1799
691	20240715	102300	310654460	18840	18840	18840	18830	619
692	20240715	102200	298998650	18840	18830	18840	18830	331
693	20240715	102100	292765610	18840	18870	18870	18840	931
694	20240715	102000	275214400	18880	18890	18910	18870	140
695	20240715	101900	272569740	18900	18890	18900	18890	64
696	20240715	101800	271360490	18890	18900	18900	18890	155
697	20240715	101700	268432520	18900	18900	18900	18900	0
698	20240715	101600	268432520	18900	18900	18900	18900	1
699	20240715	101500	268413620	18910	18920	18920	18910	8
700	20240715	101400	268262330	18930	18930	18930	18930	18
701	20240715	101300	267921590	18930	18930	18930	18930	10
702	20240715	101200	267732290	18930	18930	18930	18930	3
703	20240715	101100	267675500	18930	18930	18930	18930	1
704	20240715	101000	267656570	18930	18930	18930	18930	2
705	20240715	100900	267618710	18870	18870	18870	18870	5
706	20240715	100800	267524360	18870	18920	18920	18870	28
707	20240715	100700	266994900	18920	18920	18920	18920	0
708	20240715	100600	266994900	18920	18920	18920	18920	6
709	20240715	100500	266881380	18920	18920	18920	18920	4
710	20240715	100400	266805700	18850	18850	18850	18850	64
711	20240715	100300	265599300	18850	18850	18850	18850	60
712	20240715	100200	264468300	18850	18850	18850	18850	4
713	20240715	100100	264392900	18850	18850	18850	18850	10
714	20240715	100000	264204400	18850	18940	18940	18850	101
715	20240715	095900	262300460	18850	18860	18860	18850	39
716	20240715	095800	261565260	18850	18860	18860	18850	455
717	20240715	095700	252986850	18860	18920	18920	18860	697
718	20240715	095600	239820570	18900	18960	18960	18900	2288
719	20240715	095500	196506400	18960	18970	18970	18960	85
720	20240715	095400	194894550	18960	18970	18990	18960	73
721	20240715	095300	193510130	18990	18960	18990	18960	182
722	20240715	095200	190056250	18970	19010	19010	18970	2089
723	20240715	095100	150374310	19040	19040	19040	19040	1
724	20240715	095000	150355270	19040	19040	19040	19040	34
725	20240715	094900	149707910	19010	19010	19010	19010	21
726	20240715	094800	149308700	19010	19020	19020	19010	159
727	20240715	094700	146285860	19030	19030	19030	19030	11
728	20240715	094600	146076530	19010	19010	19010	19010	0
729	20240715	094500	146076530	19010	19010	19010	19010	0
730	20240715	094400	146076530	19010	19010	19010	19010	0
731	20240715	094300	146076530	19010	19010	19010	19010	0
732	20240715	094200	146076530	19010	19020	19020	19010	32
733	20240715	094100	145468170	19040	19010	19040	19010	501
734	20240715	094000	135942630	19010	19020	19020	19010	20
735	20240715	093900	135562380	19010	19020	19020	19010	283
736	20240715	093800	130179750	19020	19050	19050	19020	51
737	20240715	093700	129209450	19050	19050	19050	19050	60
738	20240715	093600	128066450	19050	19050	19050	19050	0
739	20240715	093500	128066450	19050	19030	19050	19030	52
740	20240715	093400	127075870	19010	19010	19010	19010	0
741	20240715	093300	127075870	19010	19010	19010	19010	0
742	20240715	093200	127075870	19010	19020	19020	19010	52
743	20240715	093100	126087330	19040	19040	19040	19040	0
744	20240715	093000	126087330	19040	19030	19040	19030	142
745	20240715	092900	123384490	19030	19030	19030	19030	11
746	20240715	092800	123175160	19030	19030	19030	19030	11
747	20240715	092700	122965830	19000	19000	19000	19000	0
748	20240715	092600	122965830	19000	19000	19000	19000	368
749	20240715	092500	115973830	19000	19000	19000	19000	188
750	20240715	092400	112401830	19000	19000	19000	19000	7
751	20240715	092300	112268830	19000	19000	19030	19000	385
752	20240715	092200	104950830	19020	19020	19020	19020	20
753	20240715	092100	104570430	19020	19000	19020	18990	306
754	20240715	092000	98756600	19000	19000	19000	19000	50
755	20240715	091900	97806600	19000	19030	19030	19000	38
756	20240715	091800	97083760	19030	19000	19030	19000	54
757	20240715	091700	96057670	19000	19040	19040	19000	15
758	20240715	091600	95772260	19040	19040	19040	19040	1
759	20240715	091500	95753220	19040	19020	19040	18990	54
760	20240715	091400	94726980	19040	19240	19240	19030	499
761	20240715	091300	85204610	19240	19240	19250	19240	374
762	20240715	091200	78005690	19100	18990	19100	18990	701
763	20240715	091100	64651980	18990	18940	18990	18940	269
764	20240715	091000	59552060	18930	18930	18930	18930	139
765	20240715	090900	56920790	18940	18950	18950	18940	14
766	20240715	090800	56655620	18950	18830	18950	18830	20
767	20240715	090700	56277220	18820	18820	18830	18820	91
768	20240715	090600	54564000	18820	18820	18820	18820	1
769	20240715	090500	54545180	18810	18810	18810	18810	24
770	20240715	090400	54093740	18810	18830	18830	18810	1294
771	20240715	090300	29751050	18830	18970	18980	18810	339
772	20240715	090200	23349140	18980	18980	18980	18980	3
773	20240715	090100	23292200	18990	18940	18990	18910	631
774	20240715	090000	11357860	18940	19000	19060	18940	598