KissMeData/402030/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	214200	376954830	19060	19060	19060	19060	273
3	20240716	214100	376954830	19060	19060	19060	19060	0
4	20240716	214000	376954830	19060	19060	19060	19060	0
5	20240716	213900	376954830	19060	19060	19060	19060	0
6	20240716	213800	376954830	19060	19060	19060	19060	0
7	20240716	213700	376954830	19060	19060	19060	19060	0
8	20240716	213600	376954830	19060	19060	19060	19060	0
9	20240716	213500	376954830	19060	19060	19060	19060	0
10	20240716	213400	376954830	19060	19060	19060	19060	0
11	20240716	213300	376954830	19060	19060	19060	19060	0
12	20240716	213200	376954830	19060	19060	19060	19060	0
13	20240716	213100	376954830	19060	19060	19060	19060	0
14	20240716	213000	376954830	19060	19060	19060	19060	0
15	20240716	212900	376954830	19060	19060	19060	19060	0
16	20240716	212800	376954830	19060	19060	19060	19060	0
17	20240716	212700	376954830	19060	19060	19060	19060	0
18	20240716	212600	376954830	19060	19060	19060	19060	0
19	20240716	212500	376954830	19060	19060	19060	19060	0
20	20240716	212400	376954830	19060	19060	19060	19060	0
21	20240716	212300	376954830	19060	19060	19060	19060	0
22	20240716	212200	376954830	19060	19060	19060	19060	0
23	20240716	212100	376954830	19060	19060	19060	19060	0
24	20240716	212000	376954830	19060	19060	19060	19060	0
25	20240716	211900	376954830	19060	19060	19060	19060	0
26	20240716	211800	376954830	19060	19060	19060	19060	0
27	20240716	211700	376954830	19060	19060	19060	19060	0
28	20240716	211600	376954830	19060	19060	19060	19060	0
29	20240716	211500	376954830	19060	19060	19060	19060	0
30	20240716	211400	376954830	19060	19060	19060	19060	0
31	20240716	211300	376954830	19060	19060	19060	19060	0
32	20240716	211200	376954830	19060	19060	19060	19060	273
33	20240716	211100	376954830	19060	19060	19060	19060	0
34	20240716	211000	376954830	19060	19060	19060	19060	0
35	20240716	210900	376954830	19060	19060	19060	19060	0
36	20240716	210800	376954830	19060	19060	19060	19060	0
37	20240716	210700	376954830	19060	19060	19060	19060	0
38	20240716	210600	376954830	19060	19060	19060	19060	0
39	20240716	210500	376954830	19060	19060	19060	19060	0
40	20240716	210400	376954830	19060	19060	19060	19060	0
41	20240716	210300	376954830	19060	19060	19060	19060	0
42	20240716	210200	376954830	19060	19060	19060	19060	0
43	20240716	210100	376954830	19060	19060	19060	19060	0
44	20240716	210000	376954830	19060	19060	19060	19060	0
45	20240716	205900	376954830	19060	19060	19060	19060	0
46	20240716	205800	376954830	19060	19060	19060	19060	0
47	20240716	205700	376954830	19060	19060	19060	19060	0
48	20240716	205600	376954830	19060	19060	19060	19060	0
49	20240716	205500	376954830	19060	19060	19060	19060	0
50	20240716	205400	376954830	19060	19060	19060	19060	0
51	20240716	205300	376954830	19060	19060	19060	19060	0
52	20240716	205200	376954830	19060	19060	19060	19060	0
53	20240716	205100	376954830	19060	19060	19060	19060	0
54	20240716	205000	376954830	19060	19060	19060	19060	0
55	20240716	204900	376954830	19060	19060	19060	19060	0
56	20240716	204800	376954830	19060	19060	19060	19060	0
57	20240716	204700	376954830	19060	19060	19060	19060	0
58	20240716	204600	376954830	19060	19060	19060	19060	0
59	20240716	204500	376954830	19060	19060	19060	19060	0
60	20240716	204400	376954830	19060	19060	19060	19060	0
61	20240716	204300	376954830	19060	19060	19060	19060	0
62	20240716	204200	376954830	19060	19060	19060	19060	273
63	20240716	204100	376954830	19060	19060	19060	19060	0
64	20240716	204000	376954830	19060	19060	19060	19060	0
65	20240716	203900	376954830	19060	19060	19060	19060	0
66	20240716	203800	376954830	19060	19060	19060	19060	0
67	20240716	203700	376954830	19060	19060	19060	19060	0
68	20240716	203600	376954830	19060	19060	19060	19060	0
69	20240716	203500	376954830	19060	19060	19060	19060	0
70	20240716	203400	376954830	19060	19060	19060	19060	0
71	20240716	203300	376954830	19060	19060	19060	19060	0
72	20240716	203200	376954830	19060	19060	19060	19060	0
73	20240716	203100	376954830	19060	19060	19060	19060	0
74	20240716	203000	376954830	19060	19060	19060	19060	0
75	20240716	202900	376954830	19060	19060	19060	19060	0
76	20240716	202800	376954830	19060	19060	19060	19060	0
77	20240716	202700	376954830	19060	19060	19060	19060	0
78	20240716	202600	376954830	19060	19060	19060	19060	0
79	20240716	202500	376954830	19060	19060	19060	19060	0
80	20240716	202400	376954830	19060	19060	19060	19060	0
81	20240716	202300	376954830	19060	19060	19060	19060	0
82	20240716	202200	376954830	19060	19060	19060	19060	0
83	20240716	202100	376954830	19060	19060	19060	19060	0
84	20240716	202000	376954830	19060	19060	19060	19060	0
85	20240716	201900	376954830	19060	19060	19060	19060	0
86	20240716	201800	376954830	19060	19060	19060	19060	0
87	20240716	201700	376954830	19060	19060	19060	19060	0
88	20240716	201600	376954830	19060	19060	19060	19060	0
89	20240716	201500	376954830	19060	19060	19060	19060	0
90	20240716	201400	376954830	19060	19060	19060	19060	0
91	20240716	201300	376954830	19060	19060	19060	19060	0
92	20240716	201200	376954830	19060	19060	19060	19060	273
93	20240716	201100	376954830	19060	19060	19060	19060	0
94	20240716	201000	376954830	19060	19060	19060	19060	0
95	20240716	200900	376954830	19060	19060	19060	19060	0
96	20240716	200800	376954830	19060	19060	19060	19060	0
97	20240716	200700	376954830	19060	19060	19060	19060	0
98	20240716	200600	376954830	19060	19060	19060	19060	0
99	20240716	200500	376954830	19060	19060	19060	19060	0
100	20240716	200400	376954830	19060	19060	19060	19060	0
101	20240716	200300	376954830	19060	19060	19060	19060	0
102	20240716	200200	376954830	19060	19060	19060	19060	0
103	20240716	200100	376954830	19060	19060	19060	19060	0
104	20240716	200000	376954830	19060	19060	19060	19060	0
105	20240716	195900	376954830	19060	19060	19060	19060	0
106	20240716	195800	376954830	19060	19060	19060	19060	0
107	20240716	195700	376954830	19060	19060	19060	19060	0
108	20240716	195600	376954830	19060	19060	19060	19060	0
109	20240716	195500	376954830	19060	19060	19060	19060	0
110	20240716	195400	376954830	19060	19060	19060	19060	0
111	20240716	195300	376954830	19060	19060	19060	19060	0
112	20240716	195200	376954830	19060	19060	19060	19060	0
113	20240716	195100	376954830	19060	19060	19060	19060	0
114	20240716	195000	376954830	19060	19060	19060	19060	0
115	20240716	194900	376954830	19060	19060	19060	19060	0
116	20240716	194800	376954830	19060	19060	19060	19060	0
117	20240716	194700	376954830	19060	19060	19060	19060	0
118	20240716	194600	376954830	19060	19060	19060	19060	0
119	20240716	194500	376954830	19060	19060	19060	19060	0
120	20240716	194400	376954830	19060	19060	19060	19060	0
121	20240716	194300	376954830	19060	19060	19060	19060	0
122	20240716	194200	376954830	19060	19060	19060	19060	273
123	20240716	194100	376954830	19060	19060	19060	19060	0
124	20240716	194000	376954830	19060	19060	19060	19060	0
125	20240716	193900	376954830	19060	19060	19060	19060	0
126	20240716	193800	376954830	19060	19060	19060	19060	0
127	20240716	193700	376954830	19060	19060	19060	19060	0
128	20240716	193600	376954830	19060	19060	19060	19060	0
129	20240716	193500	376954830	19060	19060	19060	19060	0
130	20240716	193400	376954830	19060	19060	19060	19060	0
131	20240716	193300	376954830	19060	19060	19060	19060	0
132	20240716	193200	376954830	19060	19060	19060	19060	0
133	20240716	193100	376954830	19060	19060	19060	19060	0
134	20240716	193000	376954830	19060	19060	19060	19060	0
135	20240716	192900	376954830	19060	19060	19060	19060	0
136	20240716	192800	376954830	19060	19060	19060	19060	0
137	20240716	192700	376954830	19060	19060	19060	19060	0
138	20240716	192600	376954830	19060	19060	19060	19060	0
139	20240716	192500	376954830	19060	19060	19060	19060	0
140	20240716	192400	376954830	19060	19060	19060	19060	0
141	20240716	192300	376954830	19060	19060	19060	19060	0
142	20240716	192200	376954830	19060	19060	19060	19060	0
143	20240716	192100	376954830	19060	19060	19060	19060	0
144	20240716	192000	376954830	19060	19060	19060	19060	0
145	20240716	191900	376954830	19060	19060	19060	19060	0
146	20240716	191800	376954830	19060	19060	19060	19060	0
147	20240716	191700	376954830	19060	19060	19060	19060	0
148	20240716	191600	376954830	19060	19060	19060	19060	0
149	20240716	191500	376954830	19060	19060	19060	19060	0
150	20240716	191400	376954830	19060	19060	19060	19060	0
151	20240716	191300	376954830	19060	19060	19060	19060	0
152	20240716	191200	376954830	19060	19060	19060	19060	273
153	20240716	191100	376954830	19060	19060	19060	19060	0
154	20240716	191000	376954830	19060	19060	19060	19060	0
155	20240716	190900	376954830	19060	19060	19060	19060	0
156	20240716	190800	376954830	19060	19060	19060	19060	0
157	20240716	190700	376954830	19060	19060	19060	19060	0
158	20240716	190600	376954830	19060	19060	19060	19060	0
159	20240716	190500	376954830	19060	19060	19060	19060	0
160	20240716	190400	376954830	19060	19060	19060	19060	0
161	20240716	190300	376954830	19060	19060	19060	19060	0
162	20240716	190200	376954830	19060	19060	19060	19060	0
163	20240716	190100	376954830	19060	19060	19060	19060	0
164	20240716	190000	376954830	19060	19060	19060	19060	0
165	20240716	185900	376954830	19060	19060	19060	19060	0
166	20240716	185800	376954830	19060	19060	19060	19060	0
167	20240716	185700	376954830	19060	19060	19060	19060	0
168	20240716	185600	376954830	19060	19060	19060	19060	0
169	20240716	185500	376954830	19060	19060	19060	19060	0
170	20240716	185400	376954830	19060	19060	19060	19060	0
171	20240716	185300	376954830	19060	19060	19060	19060	0
172	20240716	185200	376954830	19060	19060	19060	19060	0
173	20240716	185100	376954830	19060	19060	19060	19060	0
174	20240716	185000	376954830	19060	19060	19060	19060	0
175	20240716	184900	376954830	19060	19060	19060	19060	0
176	20240716	184800	376954830	19060	19060	19060	19060	0
177	20240716	184700	376954830	19060	19060	19060	19060	0
178	20240716	184600	376954830	19060	19060	19060	19060	0
179	20240716	184500	376954830	19060	19060	19060	19060	0
180	20240716	184400	376954830	19060	19060	19060	19060	0
181	20240716	184300	376954830	19060	19060	19060	19060	0
182	20240716	184200	376954830	19060	19060	19060	19060	273
183	20240716	184100	376954830	19060	19060	19060	19060	0
184	20240716	184000	376954830	19060	19060	19060	19060	0
185	20240716	183900	376954830	19060	19060	19060	19060	0
186	20240716	183800	376954830	19060	19060	19060	19060	0
187	20240716	183700	376954830	19060	19060	19060	19060	0
188	20240716	183600	376954830	19060	19060	19060	19060	0
189	20240716	183500	376954830	19060	19060	19060	19060	0
190	20240716	183400	376954830	19060	19060	19060	19060	0
191	20240716	183300	376954830	19060	19060	19060	19060	0
192	20240716	183200	376954830	19060	19060	19060	19060	0
193	20240716	183100	376954830	19060	19060	19060	19060	0
194	20240716	183000	376954830	19060	19060	19060	19060	0
195	20240716	182900	376954830	19060	19060	19060	19060	0
196	20240716	182800	376954830	19060	19060	19060	19060	0
197	20240716	182700	376954830	19060	19060	19060	19060	0
198	20240716	182600	376954830	19060	19060	19060	19060	0
199	20240716	182500	376954830	19060	19060	19060	19060	0
200	20240716	182400	376954830	19060	19060	19060	19060	0
201	20240716	182300	376954830	19060	19060	19060	19060	0
202	20240716	182200	376954830	19060	19060	19060	19060	0
203	20240716	182100	376954830	19060	19060	19060	19060	0
204	20240716	182000	376954830	19060	19060	19060	19060	0
205	20240716	181900	376954830	19060	19060	19060	19060	0
206	20240716	181800	376954830	19060	19060	19060	19060	0
207	20240716	181700	376954830	19060	19060	19060	19060	0
208	20240716	181600	376954830	19060	19060	19060	19060	0
209	20240716	181500	376954830	19060	19060	19060	19060	0
210	20240716	181400	376954830	19060	19060	19060	19060	0
211	20240716	181300	376954830	19060	19060	19060	19060	0
212	20240716	181200	376954830	19060	19060	19060	19060	273
213	20240716	181100	376954830	19060	19060	19060	19060	0
214	20240716	181000	376954830	19060	19060	19060	19060	0
215	20240716	180900	376954830	19060	19060	19060	19060	0
216	20240716	180800	376954830	19060	19060	19060	19060	0
217	20240716	180700	376954830	19060	19060	19060	19060	0
218	20240716	180600	376954830	19060	19060	19060	19060	0
219	20240716	180500	376954830	19060	19060	19060	19060	0
220	20240716	180400	376954830	19060	19060	19060	19060	0
221	20240716	180300	376954830	19060	19060	19060	19060	0
222	20240716	180200	376954830	19060	19060	19060	19060	0
223	20240716	180100	376954830	19060	19060	19060	19060	0
224	20240716	180000	376954830	19060	19060	19060	19060	0
225	20240716	175900	376954830	19060	19060	19060	19060	0
226	20240716	175800	376954830	19060	19060	19060	19060	0
227	20240716	175700	376954830	19060	19060	19060	19060	0
228	20240716	175600	376954830	19060	19060	19060	19060	0
229	20240716	175500	376954830	19060	19060	19060	19060	0
230	20240716	175400	376954830	19060	19060	19060	19060	0
231	20240716	175300	376954830	19060	19060	19060	19060	0
232	20240716	175200	376954830	19060	19060	19060	19060	0
233	20240716	175100	376954830	19060	19060	19060	19060	0
234	20240716	175000	376954830	19060	19060	19060	19060	0
235	20240716	174900	376954830	19060	19060	19060	19060	0
236	20240716	174800	376954830	19060	19060	19060	19060	0
237	20240716	174700	376954830	19060	19060	19060	19060	0
238	20240716	174600	376954830	19060	19060	19060	19060	0
239	20240716	174500	376954830	19060	19060	19060	19060	0
240	20240716	174400	376954830	19060	19060	19060	19060	0
241	20240716	174300	376954830	19060	19060	19060	19060	0
242	20240716	174200	376954830	19060	19060	19060	19060	273
243	20240716	174100	376954830	19060	19060	19060	19060	0
244	20240716	174000	376954830	19060	19060	19060	19060	0
245	20240716	173900	376954830	19060	19060	19060	19060	0
246	20240716	173800	376954830	19060	19060	19060	19060	0
247	20240716	173700	376954830	19060	19060	19060	19060	0
248	20240716	173600	376954830	19060	19060	19060	19060	0
249	20240716	173500	376954830	19060	19060	19060	19060	0
250	20240716	173400	376954830	19060	19060	19060	19060	0
251	20240716	173300	376954830	19060	19060	19060	19060	0
252	20240716	173200	376954830	19060	19060	19060	19060	0
253	20240716	173100	376954830	19060	19060	19060	19060	0
254	20240716	173000	376954830	19060	19060	19060	19060	0
255	20240716	172900	376954830	19060	19060	19060	19060	0
256	20240716	172800	376954830	19060	19060	19060	19060	0
257	20240716	172700	376954830	19060	19060	19060	19060	0
258	20240716	172600	376954830	19060	19060	19060	19060	0
259	20240716	172500	376954830	19060	19060	19060	19060	0
260	20240716	172400	376954830	19060	19060	19060	19060	0
261	20240716	172300	376954830	19060	19060	19060	19060	0
262	20240716	172200	376954830	19060	19060	19060	19060	0
263	20240716	172100	376954830	19060	19060	19060	19060	0
264	20240716	172000	376954830	19060	19060	19060	19060	0
265	20240716	171900	376954830	19060	19060	19060	19060	0
266	20240716	171800	376954830	19060	19060	19060	19060	0
267	20240716	171700	376954830	19060	19060	19060	19060	0
268	20240716	171600	376954830	19060	19060	19060	19060	0
269	20240716	171500	376954830	19060	19060	19060	19060	0
270	20240716	171400	376954830	19060	19060	19060	19060	0
271	20240716	171300	376954830	19060	19060	19060	19060	0
272	20240716	171200	376954830	19060	19060	19060	19060	273
273	20240716	171100	376954830	19060	19060	19060	19060	0
274	20240716	171000	376954830	19060	19060	19060	19060	0
275	20240716	170900	376954830	19060	19060	19060	19060	0
276	20240716	170800	376954830	19060	19060	19060	19060	0
277	20240716	170700	376954830	19060	19060	19060	19060	0
278	20240716	170600	376954830	19060	19060	19060	19060	0
279	20240716	170500	376954830	19060	19060	19060	19060	0
280	20240716	170400	376954830	19060	19060	19060	19060	0
281	20240716	170300	376954830	19060	19060	19060	19060	0
282	20240716	170200	376954830	19060	19060	19060	19060	0
283	20240716	170100	376954830	19060	19060	19060	19060	0
284	20240716	170000	376954830	19060	19060	19060	19060	0
285	20240716	165900	376954830	19060	19060	19060	19060	0
286	20240716	165800	376954830	19060	19060	19060	19060	0
287	20240716	165700	376954830	19060	19060	19060	19060	0
288	20240716	165600	376954830	19060	19060	19060	19060	0
289	20240716	165500	376954830	19060	19060	19060	19060	0
290	20240716	165400	376954830	19060	19060	19060	19060	0
291	20240716	165300	376954830	19060	19060	19060	19060	0
292	20240716	165200	376954830	19060	19060	19060	19060	0
293	20240716	165100	376954830	19060	19060	19060	19060	0
294	20240716	165000	376954830	19060	19060	19060	19060	0
295	20240716	164900	376954830	19060	19060	19060	19060	0
296	20240716	164800	376954830	19060	19060	19060	19060	0
297	20240716	164700	376954830	19060	19060	19060	19060	0
298	20240716	164600	376954830	19060	19060	19060	19060	0
299	20240716	164500	376954830	19060	19060	19060	19060	0
300	20240716	164400	376954830	19060	19060	19060	19060	0
301	20240716	164300	376954830	19060	19060	19060	19060	0
302	20240716	164200	376954830	19060	19060	19060	19060	273
303	20240716	164100	376954830	19060	19060	19060	19060	0
304	20240716	164000	376954830	19060	19060	19060	19060	0
305	20240716	163900	376954830	19060	19060	19060	19060	0
306	20240716	163800	376954830	19060	19060	19060	19060	0
307	20240716	163700	376954830	19060	19060	19060	19060	0
308	20240716	163600	376954830	19060	19060	19060	19060	0
309	20240716	163500	376954830	19060	19060	19060	19060	0
310	20240716	163400	376954830	19060	19060	19060	19060	0
311	20240716	163300	376954830	19060	19060	19060	19060	0
312	20240716	163200	376954830	19060	19060	19060	19060	0
313	20240716	163100	376954830	19060	19060	19060	19060	0
314	20240716	163000	376954830	19060	19060	19060	19060	0
315	20240716	162900	376954830	19060	19060	19060	19060	0
316	20240716	162800	376954830	19060	19060	19060	19060	0
317	20240716	162700	376954830	19060	19060	19060	19060	0
318	20240716	162600	376954830	19060	19060	19060	19060	0
319	20240716	162500	376954830	19060	19060	19060	19060	0
320	20240716	162400	376954830	19060	19060	19060	19060	0
321	20240716	162300	376954830	19060	19060	19060	19060	0
322	20240716	162200	376954830	19060	19060	19060	19060	0
323	20240716	162100	376954830	19060	19060	19060	19060	0
324	20240716	162000	376954830	19060	19060	19060	19060	0
325	20240716	161900	376954830	19060	19060	19060	19060	0
326	20240716	161800	376954830	19060	19060	19060	19060	0
327	20240716	161700	376954830	19060	19060	19060	19060	0
328	20240716	161600	376954830	19060	19060	19060	19060	0
329	20240716	161500	376954830	19060	19060	19060	19060	0
330	20240716	161400	376954830	19060	19060	19060	19060	0
331	20240716	161300	376954830	19060	19060	19060	19060	0
332	20240716	161200	376954830	19060	19060	19060	19060	273
333	20240716	161100	376954830	19060	19060	19060	19060	0
334	20240716	161000	376954830	19060	19060	19060	19060	0
335	20240716	160900	376954830	19060	19060	19060	19060	0
336	20240716	160800	376954830	19060	19060	19060	19060	0
337	20240716	160700	376954830	19060	19060	19060	19060	0
338	20240716	160600	376954830	19060	19060	19060	19060	0
339	20240716	160500	376954830	19060	19060	19060	19060	0
340	20240716	160400	376954830	19060	19060	19060	19060	0
341	20240716	160300	376954830	19060	19060	19060	19060	0
342	20240716	160200	376954830	19060	19060	19060	19060	0
343	20240716	160100	376954830	19060	19060	19060	19060	0
344	20240716	160000	376954830	19060	19060	19060	19060	0
345	20240716	155900	376954830	19060	19060	19060	19060	0
346	20240716	155800	376954830	19060	19060	19060	19060	0
347	20240716	155700	376954830	19060	19060	19060	19060	0
348	20240716	155600	376954830	19060	19060	19060	19060	0
349	20240716	155500	376954830	19060	19060	19060	19060	0
350	20240716	155400	376954830	19060	19060	19060	19060	0
351	20240716	155300	376954830	19060	19060	19060	19060	0
352	20240716	155200	376954830	19060	19060	19060	19060	0
353	20240716	155100	376954830	19060	19060	19060	19060	0
354	20240716	155000	376954830	19060	19060	19060	19060	0
355	20240716	154900	376954830	19060	19060	19060	19060	0
356	20240716	154800	376954830	19060	19060	19060	19060	0
357	20240716	154700	376954830	19060	19060	19060	19060	0
358	20240716	154600	376954830	19060	19060	19060	19060	0
359	20240716	154500	376954830	19060	19060	19060	19060	0
360	20240716	154400	376954830	19060	19060	19060	19060	0
361	20240716	154300	376954830	19060	19060	19060	19060	0
362	20240716	154200	376954830	19060	19060	19060	19060	273
363	20240716	154100	376954830	19060	19060	19060	19060	0
364	20240716	154000	376954830	19060	19060	19060	19060	0
365	20240716	153900	376954830	19060	19060	19060	19060	0
366	20240716	153800	376954830	19060	19060	19060	19060	0
367	20240716	153700	376954830	19060	19060	19060	19060	0
368	20240716	153600	376954830	19060	19060	19060	19060	0
369	20240716	153500	376954830	19060	19060	19060	19060	0
370	20240716	153400	376954830	19060	19060	19060	19060	0
371	20240716	153300	376954830	19060	19060	19060	19060	0
372	20240716	153200	376954830	19060	19060	19060	19060	0
373	20240716	153100	376954830	19060	19060	19060	19060	0
374	20240716	153000	376954830	19060	19060	19060	19060	273
375	20240716	152900	371751450	19140	19140	19140	19140	0
376	20240716	152800	371751450	19140	19140	19140	19140	0
377	20240716	152700	371751450	19140	19140	19140	19140	0
378	20240716	152600	371751450	19140	19140	19140	19140	0
379	20240716	152500	371751450	19140	19140	19140	19140	0
380	20240716	152400	371751450	19140	19140	19140	19140	0
381	20240716	152300	371751450	19140	19140	19140	19140	0
382	20240716	152200	371751450	19140	19140	19140	19140	0
383	20240716	152100	371751450	19140	19140	19140	19140	0
384	20240716	152000	371751450	19140	19140	19140	19140	0
385	20240716	151900	371751450	19140	19050	19140	19050	102
386	20240716	151800	369801960	19050	19050	19050	19050	35
387	20240716	151700	369135210	19050	19050	19050	19050	0
388	20240716	151600	369135210	19050	19050	19050	19050	51
389	20240716	151500	368163660	19050	19070	19080	19050	203
390	20240716	151400	364295890	19060	19140	19140	19060	152
391	20240716	151300	361387020	19140	19130	19140	19070	202
392	20240716	151200	357531390	19140	19150	19150	19140	108
393	20240716	151100	355463440	19160	19160	19160	19160	26
394	20240716	151000	354965280	19220	19220	19220	19220	0
395	20240716	150900	354965280	19220	19220	19220	19220	5
396	20240716	150800	354869180	19220	19220	19220	19220	0
397	20240716	150700	354869180	19220	19220	19220	19220	0
398	20240716	150600	354869180	19220	19220	19220	19220	0
399	20240716	150500	354869180	19220	19220	19220	19220	0
400	20240716	150400	354869180	19220	19220	19220	19220	10
401	20240716	150300	354676980	19180	19180	19180	19180	11
402	20240716	150200	354466000	19190	19190	19190	19190	1
403	20240716	150100	354446810	19190	19190	19190	19190	2
404	20240716	150000	354408430	19200	19200	19200	19200	56
405	20240716	145900	353333230	19200	19200	19200	19200	8
406	20240716	145800	353179630	19190	19190	19190	19190	0
407	20240716	145700	353179630	19190	19190	19190	19190	7
408	20240716	145600	353045300	19200	19210	19210	19200	101
409	20240716	145500	351106000	19210	19220	19220	19210	9
410	20240716	145400	350933070	19230	19250	19250	19230	34
411	20240716	145300	350278620	19250	19250	19250	19250	1
412	20240716	145200	350259370	19260	19260	19260	19260	0
413	20240716	145100	350259370	19260	19260	19260	19260	0
414	20240716	145000	350259370	19260	19260	19260	19260	0
415	20240716	144900	350259370	19260	19260	19260	19260	0
416	20240716	144800	350259370	19260	19260	19260	19260	10
417	20240716	144700	350066770	19260	19260	19260	19260	0
418	20240716	144600	350066770	19260	19260	19260	19260	0
419	20240716	144500	350066770	19260	19260	19260	19260	1
420	20240716	144400	350047510	19260	19260	19260	19260	2
421	20240716	144300	350008990	19260	19260	19260	19260	0
422	20240716	144200	350008990	19260	19260	19260	19260	76
423	20240716	144100	348545230	19260	19260	19260	19260	0
424	20240716	144000	348545230	19260	19260	19260	19260	40
425	20240716	143900	347774830	19260	19260	19260	19260	80
426	20240716	143800	346234030	19270	19270	19270	19270	0
427	20240716	143700	346234030	19270	19270	19270	19270	3
428	20240716	143600	346176220	19270	19270	19270	19270	5
429	20240716	143500	346079870	19260	19260	19260	19260	0
430	20240716	143400	346079870	19260	19260	19260	19260	0
431	20240716	143300	346079870	19260	19260	19260	19260	0
432	20240716	143200	346079870	19260	19260	19260	19260	0
433	20240716	143100	346079870	19260	19260	19260	19260	35
434	20240716	143000	345405770	19260	19290	19290	19260	50
435	20240716	142900	344442180	19300	19300	19300	19300	0
436	20240716	142800	344442180	19300	19300	19300	19300	0
437	20240716	142700	344442180	19300	19300	19300	19300	0
438	20240716	142600	344442180	19300	19300	19300	19300	0
439	20240716	142500	344442180	19300	19300	19300	19300	0
440	20240716	142400	344442180	19300	19310	19310	19300	60
441	20240716	142300	343284150	19310	19310	19310	19310	12
442	20240716	142200	343052430	19360	19360	19360	19360	20
443	20240716	142100	342665230	19310	19310	19310	19310	1
444	20240716	142000	342645920	19370	19370	19370	19370	0
445	20240716	141900	342645920	19370	19370	19370	19370	0
446	20240716	141800	342645920	19370	19370	19370	19370	0
447	20240716	141700	342645920	19370	19370	19370	19370	5
448	20240716	141600	342549070	19310	19310	19310	19310	0
449	20240716	141500	342549070	19310	19320	19320	19310	20
450	20240716	141400	342162820	19330	19330	19330	19330	77
451	20240716	141300	340674410	19390	19390	19390	19390	0
452	20240716	141200	340674410	19390	19390	19390	19390	7
453	20240716	141100	340538680	19400	19400	19400	19400	5
454	20240716	141000	340441680	19400	19400	19400	19400	52
455	20240716	140900	339432880	19330	19330	19330	19330	62
456	20240716	140800	338234420	19330	19380	19380	19330	151
457	20240716	140700	335315540	19330	19330	19330	19330	1
458	20240716	140600	335296210	19320	19320	19320	19320	30
459	20240716	140500	334716610	19320	19320	19320	19320	100
460	20240716	140400	332784610	19320	19320	19320	19320	111
461	20240716	140300	330640090	19330	19330	19330	19330	1
462	20240716	140200	330620760	19320	19320	19320	19320	0
463	20240716	140100	330620760	19320	19320	19320	19320	11
464	20240716	140000	330408240	19320	19320	19320	19320	0
465	20240716	135900	330408240	19320	19360	19360	19320	56
466	20240716	135800	329324120	19360	19360	19360	19360	0
467	20240716	135700	329324120	19360	19360	19360	19360	5
468	20240716	135600	329227320	19460	19460	19460	19460	0
469	20240716	135500	329227320	19460	19460	19460	19460	0
470	20240716	135400	329227320	19460	19460	19460	19460	0
471	20240716	135300	329227320	19460	19460	19460	19460	0
472	20240716	135200	329227320	19460	19460	19470	19460	126
473	20240716	135100	326774770	19460	19460	19460	19460	5
474	20240716	135000	326677470	19450	19440	19450	19440	50
475	20240716	134900	325705190	19330	19330	19330	19330	0
476	20240716	134800	325705190	19330	19330	19330	19330	0
477	20240716	134700	325705190	19330	19330	19330	19330	6
478	20240716	134600	325589210	19330	19330	19330	19330	16
479	20240716	134500	325279930	19480	19460	19480	19460	50
480	20240716	134400	324306120	19500	19500	19500	19500	0
481	20240716	134300	324306120	19500	19500	19500	19500	0
482	20240716	134200	324306120	19500	19440	19500	19440	600
483	20240716	134100	312618200	19460	19460	19460	19460	356
484	20240716	134000	305690440	19490	19300	19490	19300	100
485	20240716	133900	303750040	19270	19270	19270	19270	10
486	20240716	133800	303557340	19290	19220	19290	19220	1020
487	20240716	133700	283924580	19220	19060	19220	19050	326
488	20240716	133600	277688700	19050	19050	19090	19050	273
489	20240716	133500	272477370	19050	19050	19050	19050	67
490	20240716	133400	271201020	19050	19050	19050	19050	0
491	20240716	133300	271201020	19050	19050	19050	19050	0
492	20240716	133200	271201020	19050	19050	19050	19050	0
493	20240716	133100	271201020	19050	19050	19050	19050	4
494	20240716	133000	271124820	19050	19050	19050	19050	1
495	20240716	132900	271105770	19050	19050	19050	19050	2
496	20240716	132800	271067670	19050	19050	19050	19050	97
497	20240716	132700	269219820	19050	19050	19050	19050	0
498	20240716	132600	269219820	19050	19050	19050	19050	9
499	20240716	132500	269048370	19050	19050	19050	19050	2
500	20240716	132400	269010270	19050	19050	19050	19050	1
501	20240716	132300	268991220	19050	19050	19050	19050	0
502	20240716	132200	268991220	19050	19050	19050	19050	0
503	20240716	132100	268991220	19050	19050	19050	19050	1
504	20240716	132000	268972170	19060	19060	19060	19060	0
505	20240716	131900	268972170	19060	19050	19060	19050	15
506	20240716	131800	268686410	19020	19020	19020	19020	0
507	20240716	131700	268686410	19020	19020	19020	19020	0
508	20240716	131600	268686410	19020	19020	19020	19020	0
509	20240716	131500	268686410	19020	19020	19020	19020	0
510	20240716	131400	268686410	19020	19020	19020	19020	0
511	20240716	131300	268686410	19020	19020	19020	19020	0
512	20240716	131200	268686410	19020	19020	19020	19020	0
513	20240716	131100	268686410	19020	19020	19020	19020	0
514	20240716	131000	268686410	19020	19020	19020	19020	103
515	20240716	130900	266727350	19050	19050	19050	19050	1
516	20240716	130800	266708300	19020	19020	19020	19020	0
517	20240716	130700	266708300	19020	19020	19020	19020	0
518	20240716	130600	266708300	19020	19020	19020	19020	30
519	20240716	130500	266137700	19020	19020	19020	19020	19
520	20240716	130400	265776320	19020	19020	19020	19020	0
521	20240716	130300	265776320	19020	19020	19020	19020	0
522	20240716	130200	265776320	19020	19020	19020	19020	30
523	20240716	130100	265205720	19020	19020	19020	19020	0
524	20240716	130000	265205720	19020	19020	19020	19020	0
525	20240716	125900	265205720	19020	19030	19030	19020	150
526	20240716	125800	262352660	19030	19030	19030	19030	39
527	20240716	125700	261610490	19030	19030	19030	19030	0
528	20240716	125600	261610490	19030	19030	19030	19030	0
529	20240716	125500	261610490	19030	19030	19030	19030	19
530	20240716	125400	261248920	19030	19030	19030	19030	0
531	20240716	125300	261248920	19030	19030	19030	19030	7
532	20240716	125200	261115710	19020	19020	19020	19020	0
533	20240716	125100	261115710	19020	19020	19020	19020	0
534	20240716	125000	261115710	19020	19020	19020	19020	0
535	20240716	124900	261115710	19020	19050	19050	19020	147
536	20240716	124800	258317560	19020	19020	19020	19020	0
537	20240716	124700	258317560	19020	19020	19020	19020	14
538	20240716	124600	258051280	19020	19020	19020	19020	123
539	20240716	124500	255711820	19020	19020	19020	19020	0
540	20240716	124400	255711820	19020	19020	19020	19020	100
541	20240716	124300	253809820	19020	19020	19020	19020	0
542	20240716	124200	253809820	19020	19020	19020	19020	0
543	20240716	124100	253809820	19020	19020	19020	19020	4
544	20240716	124000	253733740	19020	19020	19020	19020	0
545	20240716	123900	253733740	19020	19020	19020	19020	0
546	20240716	123800	253733740	19020	19030	19030	19020	200
547	20240716	123700	249929720	19020	19020	19020	19020	0
548	20240716	123600	249929720	19020	19040	19040	19020	70
549	20240716	123500	248597930	19040	19040	19040	19040	0
550	20240716	123400	248597930	19040	19040	19040	19040	0
551	20240716	123300	248597930	19040	19040	19040	19040	4
552	20240716	123200	248521770	19050	19050	19050	19050	0
553	20240716	123100	248521770	19050	19030	19050	19030	16
554	20240716	123000	248217250	19030	19030	19030	19030	0
555	20240716	122900	248217250	19030	19030	19030	19030	200
556	20240716	122800	244411250	19030	19030	19030	19030	0
557	20240716	122700	244411250	19030	19040	19040	19030	170
558	20240716	122600	241174610	19040	19040	19040	19040	0
559	20240716	122500	241174610	19040	19040	19040	19040	100
560	20240716	122400	239270610	19050	19050	19050	19050	27
561	20240716	122300	238756260	19050	19050	19050	19050	30
562	20240716	122200	238184760	19050	19050	19050	19050	50
563	20240716	122100	237232260	19040	19040	19040	19040	0
564	20240716	122000	237232260	19040	19040	19040	19040	0
565	20240716	121900	237232260	19040	19040	19040	19040	0
566	20240716	121800	237232260	19040	19050	19050	19040	21
567	20240716	121700	236832410	19040	19040	19040	19040	0
568	20240716	121600	236832410	19040	19040	19040	19040	0
569	20240716	121500	236832410	19040	19040	19040	19040	0
570	20240716	121400	236832410	19040	19040	19040	19040	0
571	20240716	121300	236832410	19040	19040	19040	19040	0
572	20240716	121200	236832410	19040	19040	19040	19040	0
573	20240716	121100	236832410	19040	19050	19050	19040	26
574	20240716	121000	236337360	19050	19050	19050	19050	0
575	20240716	120900	236337360	19050	19050	19050	19050	0
576	20240716	120800	236337360	19050	19050	19050	19050	2
577	20240716	120700	236299260	19050	19050	19050	19050	0
578	20240716	120600	236299260	19050	19050	19050	19050	0
579	20240716	120500	236299260	19050	19050	19050	19050	0
580	20240716	120400	236299260	19050	19050	19050	19050	10
581	20240716	120300	236108760	19040	19040	19040	19040	0
582	20240716	120200	236108760	19040	19040	19040	19040	0
583	20240716	120100	236108760	19040	19040	19040	19040	0
584	20240716	120000	236108760	19040	19040	19040	19040	0
585	20240716	115900	236108760	19040	19040	19040	19040	0
586	20240716	115800	236108760	19040	19040	19040	19040	0
587	20240716	115700	236108760	19040	19040	19040	19040	2
588	20240716	115600	236070680	19040	19040	19040	19040	0
589	20240716	115500	236070680	19040	19040	19040	19040	0
590	20240716	115400	236070680	19040	19040	19040	19040	2
591	20240716	115300	236032600	19050	19050	19050	19050	223
592	20240716	115200	231784450	19050	19050	19050	19050	8
593	20240716	115100	231632050	19050	19040	19050	19040	3
594	20240716	115000	231574920	19050	19040	19050	19040	28
595	20240716	114900	231041790	19050	19050	19050	19050	55
596	20240716	114800	229994040	19050	19040	19050	19040	118
597	20240716	114700	227746200	19040	19040	19040	19040	0
598	20240716	114600	227746200	19040	19040	19040	19040	0
599	20240716	114500	227746200	19040	19040	19040	19040	7
600	20240716	114400	227612920	19030	19030	19030	19030	0
601	20240716	114300	227612920	19030	19030	19030	19030	0
602	20240716	114200	227612920	19030	19030	19030	19030	0
603	20240716	114100	227612920	19030	19030	19030	19030	30
604	20240716	114000	227042020	19020	19020	19020	19020	55
605	20240716	113900	225995920	19020	19020	19020	19020	0
606	20240716	113800	225995920	19020	19020	19020	19020	100
607	20240716	113700	224093920	19020	19020	19020	19020	0
608	20240716	113600	224093920	19020	19040	19040	19020	500
609	20240716	113500	214578950	19040	19040	19040	19040	1
610	20240716	113400	214559910	19050	19050	19050	19050	0
611	20240716	113300	214559910	19050	19050	19050	19050	0
612	20240716	113200	214559910	19050	19050	19050	19050	2
613	20240716	113100	214521810	19050	19050	19050	19050	0
614	20240716	113000	214521810	19050	19050	19050	19050	0
615	20240716	112900	214521810	19050	19050	19050	19050	0
616	20240716	112800	214521810	19050	19050	19050	19050	6
617	20240716	112700	214407510	19050	19050	19050	19050	1
618	20240716	112600	214388460	19050	19050	19050	19050	0
619	20240716	112500	214388460	19050	19050	19050	19050	4
620	20240716	112400	214312260	19050	19050	19050	19050	0
621	20240716	112300	214312260	19050	19040	19050	19040	7
622	20240716	112200	214178960	19050	19050	19050	19050	33
623	20240716	112100	213550310	19050	19080	19080	19050	101
624	20240716	112000	211624650	19070	19070	19070	19070	0
625	20240716	111900	211624650	19070	19070	19070	19070	0
626	20240716	111800	211624650	19070	19070	19070	19070	0
627	20240716	111700	211624650	19070	19070	19070	19070	0
628	20240716	111600	211624650	19070	19070	19070	19070	4
629	20240716	111500	211548370	19070	19070	19070	19070	1
630	20240716	111400	211529300	19070	19070	19070	19070	318
631	20240716	111300	205465040	19070	19070	19070	19070	0
632	20240716	111200	205465040	19070	19070	19070	19070	1
633	20240716	111100	205445970	19050	19050	19050	19050	0
634	20240716	111000	205445970	19050	19060	19060	19050	200
635	20240716	110900	201635500	19060	19060	19060	19060	0
636	20240716	110800	201635500	19060	19060	19060	19060	0
637	20240716	110700	201635500	19060	19060	19060	19060	73
638	20240716	110600	200244120	19060	19060	19060	19060	16
639	20240716	110500	199939160	19060	19060	19060	19060	0
640	20240716	110400	199939160	19060	19060	19060	19060	36
641	20240716	110300	199253000	19060	19060	19060	19060	0
642	20240716	110200	199253000	19060	19060	19060	19060	0
643	20240716	110100	199253000	19060	19060	19060	19060	0
644	20240716	110000	199253000	19060	19070	19070	19060	135
645	20240716	105900	196679050	19070	19070	19070	19070	1
646	20240716	105800	196659980	19080	19090	19090	19080	15
647	20240716	105700	196373770	19080	19080	19080	19080	254
648	20240716	105600	191527450	19090	19090	19090	19090	50
649	20240716	105500	190572950	19090	19090	19090	19090	63
650	20240716	105400	189370280	19090	19090	19090	19090	1
651	20240716	105300	189351190	19090	19090	19090	19090	0
652	20240716	105200	189351190	19090	19090	19090	19090	1
653	20240716	105100	189332100	19090	19090	19090	19090	1
654	20240716	105000	189313010	19090	19090	19090	19090	1
655	20240716	104900	189293920	19080	19080	19080	19080	0
656	20240716	104800	189293920	19080	19080	19080	19080	54
657	20240716	104700	188263600	19090	19090	19090	19090	0
658	20240716	104600	188263600	19090	19090	19090	19090	10
659	20240716	104500	188072700	19080	19080	19080	19080	200
660	20240716	104400	184256700	19090	19090	19090	19090	45
661	20240716	104300	183397650	19100	19100	19100	19100	18
662	20240716	104200	183053850	19100	19100	19100	19100	1
663	20240716	104100	183034750	19090	19090	19090	19090	0
664	20240716	104000	183034750	19090	19090	19090	19090	0
665	20240716	103900	183034750	19090	19090	19090	19090	5
666	20240716	103800	182939300	19100	19100	19100	19100	262
667	20240716	103700	177935100	19100	19070	19100	19070	2
668	20240716	103600	177896930	19100	19100	19100	19100	1
669	20240716	103500	177877830	19070	19070	19070	19070	104
670	20240716	103400	175894550	19040	19040	19040	19040	79
671	20240716	103300	174390390	19040	19040	19040	19030	104
672	20240716	103200	172410240	19040	19040	19040	19040	1
673	20240716	103100	172391200	19020	19020	19020	19020	2
674	20240716	103000	172353160	19020	19030	19030	19020	114
675	20240716	102900	170184250	19030	19030	19030	19030	100
676	20240716	102800	168281250	19040	19040	19040	19040	2
677	20240716	102700	168243170	19030	19040	19040	19030	138
678	20240716	102600	165616450	19030	19030	19030	19030	0
679	20240716	102500	165616450	19030	19030	19030	19030	10
680	20240716	102400	165426150	19030	19030	19030	19030	10
681	20240716	102300	165235850	19040	19040	19040	19040	248
682	20240716	102200	160513930	19040	19040	19040	19040	0
683	20240716	102100	160513930	19040	18980	19040	18980	115
684	20240716	102000	158331110	18980	19000	19000	18980	50
685	20240716	101900	157382070	19000	18980	19000	18980	92
686	20240716	101800	155635070	18980	19000	19000	18980	258
687	20240716	101700	150737100	19000	19000	19000	19000	64
688	20240716	101600	149521100	19000	19040	19040	18990	36
689	20240716	101500	148837180	19040	19030	19040	19000	789
690	20240716	101400	133840450	19050	19070	19070	19020	406
691	20240716	101300	126112340	19070	19070	19070	19070	1
692	20240716	101200	126093270	19070	19060	19070	19060	164
693	20240716	101100	122967370	19070	19070	19070	19070	38
694	20240716	101000	122242710	19080	19100	19100	19070	1293
695	20240716	100900	97549610	19100	19110	19110	19100	1312
696	20240716	100800	72488090	19200	19200	19200	19200	1
697	20240716	100700	72468890	19200	19120	19200	19120	110
698	20240716	100600	70357690	19120	19120	19120	19120	0
699	20240716	100500	70357690	19120	19120	19120	19120	0
700	20240716	100400	70357690	19120	19200	19200	19120	49
701	20240716	100300	69418650	19200	19110	19200	19110	54
702	20240716	100200	68382030	19200	19200	19200	19200	2
703	20240716	100100	68343630	19110	19200	19200	19110	409
704	20240716	100000	60522410	19110	19220	19220	19110	54
705	20240716	095900	59490220	19120	19220	19220	19120	366
706	20240716	095800	52490770	19220	19220	19220	19220	0
707	20240716	095700	52490770	19220	19230	19230	19220	6
708	20240716	095600	52375420	19230	19150	19240	19150	4
709	20240716	095500	52298570	19150	19150	19150	19150	22
710	20240716	095400	51877270	19140	19140	19140	19140	21
711	20240716	095300	51475330	19130	19130	19130	19130	10
712	20240716	095200	51284030	19140	19140	19140	19140	10
713	20240716	095100	51092630	19140	19140	19140	19140	0
714	20240716	095000	51092630	19140	19150	19150	19140	5
715	20240716	094900	50996920	19150	19150	19150	19150	87
716	20240716	094800	49330870	19150	19150	19150	19150	0
717	20240716	094700	49330870	19150	19150	19150	19150	0
718	20240716	094600	49330870	19150	19150	19150	19150	45
719	20240716	094500	48469120	19150	19150	19150	19150	0
720	20240716	094400	48469120	19150	19150	19150	19150	20
721	20240716	094300	48086120	19150	19150	19150	19150	2
722	20240716	094200	48047820	19150	19250	19250	19150	11
723	20240716	094100	47836170	19250	19250	19250	19250	0
724	20240716	094000	47836170	19250	19240	19250	19240	15
725	20240716	093900	47547450	19130	19130	19130	19130	1
726	20240716	093800	47528320	19240	19240	19240	19240	1
727	20240716	093700	47509080	19240	19240	19240	19240	12
728	20240716	093600	47278200	19250	19250	19250	19250	0
729	20240716	093500	47278200	19250	19130	19250	19120	16
730	20240716	093400	46971600	19120	19120	19120	19120	0
731	20240716	093300	46971600	19120	19120	19120	19120	0
732	20240716	093200	46971600	19120	19120	19120	19120	0
733	20240716	093100	46971600	19120	19190	19190	19120	347
734	20240716	093000	40327580	19190	19200	19200	19190	100
735	20240716	092900	38408570	19190	19190	19190	19190	0
736	20240716	092800	38408570	19190	19190	19190	19190	0
737	20240716	092700	38408570	19190	19190	19190	19190	0
738	20240716	092600	38408570	19190	19190	19190	19190	5
739	20240716	092500	38312620	19170	19170	19170	19170	382
740	20240716	092400	30989680	19190	19200	19200	19190	218
741	20240716	092300	26805220	19210	19220	19220	19210	108
742	20240716	092200	24730260	19220	19220	19220	19220	58
743	20240716	092100	23615500	19220	19220	19220	19220	0
744	20240716	092000	23615500	19220	19230	19230	19210	140
745	20240716	091900	20924560	19230	19250	19250	19230	16
746	20240716	091800	20616700	19250	19250	19250	19250	10
747	20240716	091700	20424200	19250	19250	19250	19250	2
748	20240716	091600	20385700	19250	19250	19260	19240	19
749	20240716	091500	20019950	19250	19250	19250	19250	0
750	20240716	091400	20019950	19250	19250	19250	19250	8
751	20240716	091300	19865950	19250	19240	19250	19240	85
752	20240716	091200	18229720	19240	19240	19240	19240	10
753	20240716	091100	18037320	19240	19240	19240	19240	0
754	20240716	091000	18037320	19240	19240	19240	19240	10
755	20240716	090900	17844920	19240	19190	19250	19180	79
756	20240716	090800	16326480	19190	19190	19190	19190	0
757	20240716	090700	16326480	19190	19160	19190	19100	410
758	20240716	090600	8486540	19170	19200	19200	19170	169
759	20240716	090500	5243550	19200	19200	19200	19200	74
760	20240716	090400	3822750	19200	19200	19200	19200	0
761	20240716	090300	3822750	19200	19200	19200	19200	1
762	20240716	090200	3803550	19250	19200	19250	19200	37
763	20240716	090100	3092700	19250	19250	19250	19250	16
764	20240716	090000	2784700	19250	19200	19250	19200	145