KissMeData/394280/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	211800	5650621950	19370	19370	19370	19370	6534
3	20240718	211700	5650621950	19370	19370	19370	19370	0
4	20240718	211600	5650621950	19370	19370	19370	19370	0
5	20240718	211500	5650621950	19370	19370	19370	19370	0
6	20240718	211400	5650621950	19370	19370	19370	19370	0
7	20240718	211300	5650621950	19370	19370	19370	19370	0
8	20240718	211200	5650621950	19370	19370	19370	19370	0
9	20240718	211100	5650621950	19370	19370	19370	19370	0
10	20240718	211000	5650621950	19370	19370	19370	19370	0
11	20240718	210900	5650621950	19370	19370	19370	19370	0
12	20240718	210800	5650621950	19370	19370	19370	19370	0
13	20240718	210700	5650621950	19370	19370	19370	19370	0
14	20240718	210600	5650621950	19370	19370	19370	19370	0
15	20240718	210500	5650621950	19370	19370	19370	19370	0
16	20240718	210400	5650621950	19370	19370	19370	19370	0
17	20240718	210300	5650621950	19370	19370	19370	19370	0
18	20240718	210200	5650621950	19370	19370	19370	19370	0
19	20240718	210100	5650621950	19370	19370	19370	19370	0
20	20240718	210000	5650621950	19370	19370	19370	19370	0
21	20240718	205900	5650621950	19370	19370	19370	19370	0
22	20240718	205800	5650621950	19370	19370	19370	19370	0
23	20240718	205700	5650621950	19370	19370	19370	19370	0
24	20240718	205600	5650621950	19370	19370	19370	19370	0
25	20240718	205500	5650621950	19370	19370	19370	19370	0
26	20240718	205400	5650621950	19370	19370	19370	19370	0
27	20240718	205300	5650621950	19370	19370	19370	19370	0
28	20240718	205200	5650621950	19370	19370	19370	19370	0
29	20240718	205100	5650621950	19370	19370	19370	19370	0
30	20240718	205000	5650621950	19370	19370	19370	19370	0
31	20240718	204900	5650621950	19370	19370	19370	19370	0
32	20240718	204800	5650621950	19370	19370	19370	19370	6534
33	20240718	204700	5650621950	19370	19370	19370	19370	0
34	20240718	204600	5650621950	19370	19370	19370	19370	0
35	20240718	204500	5650621950	19370	19370	19370	19370	0
36	20240718	204400	5650621950	19370	19370	19370	19370	0
37	20240718	204300	5650621950	19370	19370	19370	19370	0
38	20240718	204200	5650621950	19370	19370	19370	19370	0
39	20240718	204100	5650621950	19370	19370	19370	19370	0
40	20240718	204000	5650621950	19370	19370	19370	19370	0
41	20240718	203900	5650621950	19370	19370	19370	19370	0
42	20240718	203800	5650621950	19370	19370	19370	19370	0
43	20240718	203700	5650621950	19370	19370	19370	19370	0
44	20240718	203600	5650621950	19370	19370	19370	19370	0
45	20240718	203500	5650621950	19370	19370	19370	19370	0
46	20240718	203400	5650621950	19370	19370	19370	19370	0
47	20240718	203300	5650621950	19370	19370	19370	19370	0
48	20240718	203200	5650621950	19370	19370	19370	19370	0
49	20240718	203100	5650621950	19370	19370	19370	19370	0
50	20240718	203000	5650621950	19370	19370	19370	19370	0
51	20240718	202900	5650621950	19370	19370	19370	19370	0
52	20240718	202800	5650621950	19370	19370	19370	19370	0
53	20240718	202700	5650621950	19370	19370	19370	19370	0
54	20240718	202600	5650621950	19370	19370	19370	19370	0
55	20240718	202500	5650621950	19370	19370	19370	19370	0
56	20240718	202400	5650621950	19370	19370	19370	19370	0
57	20240718	202300	5650621950	19370	19370	19370	19370	0
58	20240718	202200	5650621950	19370	19370	19370	19370	0
59	20240718	202100	5650621950	19370	19370	19370	19370	0
60	20240718	202000	5650621950	19370	19370	19370	19370	0
61	20240718	201900	5650621950	19370	19370	19370	19370	0
62	20240718	201800	5650621950	19370	19370	19370	19370	6534
63	20240718	201700	5650621950	19370	19370	19370	19370	0
64	20240718	201600	5650621950	19370	19370	19370	19370	0
65	20240718	201500	5650621950	19370	19370	19370	19370	0
66	20240718	201400	5650621950	19370	19370	19370	19370	0
67	20240718	201300	5650621950	19370	19370	19370	19370	0
68	20240718	201200	5650621950	19370	19370	19370	19370	0
69	20240718	201100	5650621950	19370	19370	19370	19370	0
70	20240718	201000	5650621950	19370	19370	19370	19370	0
71	20240718	200900	5650621950	19370	19370	19370	19370	0
72	20240718	200800	5650621950	19370	19370	19370	19370	0
73	20240718	200700	5650621950	19370	19370	19370	19370	0
74	20240718	200600	5650621950	19370	19370	19370	19370	0
75	20240718	200500	5650621950	19370	19370	19370	19370	0
76	20240718	200400	5650621950	19370	19370	19370	19370	0
77	20240718	200300	5650621950	19370	19370	19370	19370	0
78	20240718	200200	5650621950	19370	19370	19370	19370	0
79	20240718	200100	5650621950	19370	19370	19370	19370	0
80	20240718	200000	5650621950	19370	19370	19370	19370	0
81	20240718	195900	5650621950	19370	19370	19370	19370	0
82	20240718	195800	5650621950	19370	19370	19370	19370	0
83	20240718	195700	5650621950	19370	19370	19370	19370	0
84	20240718	195600	5650621950	19370	19370	19370	19370	0
85	20240718	195500	5650621950	19370	19370	19370	19370	0
86	20240718	195400	5650621950	19370	19370	19370	19370	0
87	20240718	195300	5650621950	19370	19370	19370	19370	0
88	20240718	195200	5650621950	19370	19370	19370	19370	0
89	20240718	195100	5650621950	19370	19370	19370	19370	0
90	20240718	195000	5650621950	19370	19370	19370	19370	0
91	20240718	194900	5650621950	19370	19370	19370	19370	0
92	20240718	194800	5650621950	19370	19370	19370	19370	6534
93	20240718	194700	5650621950	19370	19370	19370	19370	0
94	20240718	194600	5650621950	19370	19370	19370	19370	0
95	20240718	194500	5650621950	19370	19370	19370	19370	0
96	20240718	194400	5650621950	19370	19370	19370	19370	0
97	20240718	194300	5650621950	19370	19370	19370	19370	0
98	20240718	194200	5650621950	19370	19370	19370	19370	0
99	20240718	194100	5650621950	19370	19370	19370	19370	0
100	20240718	194000	5650621950	19370	19370	19370	19370	0
101	20240718	193900	5650621950	19370	19370	19370	19370	0
102	20240718	193800	5650621950	19370	19370	19370	19370	0
103	20240718	193700	5650621950	19370	19370	19370	19370	0
104	20240718	193600	5650621950	19370	19370	19370	19370	0
105	20240718	193500	5650621950	19370	19370	19370	19370	0
106	20240718	193400	5650621950	19370	19370	19370	19370	0
107	20240718	193300	5650621950	19370	19370	19370	19370	0
108	20240718	193200	5650621950	19370	19370	19370	19370	0
109	20240718	193100	5650621950	19370	19370	19370	19370	0
110	20240718	193000	5650621950	19370	19370	19370	19370	0
111	20240718	192900	5650621950	19370	19370	19370	19370	0
112	20240718	192800	5650621950	19370	19370	19370	19370	0
113	20240718	192700	5650621950	19370	19370	19370	19370	0
114	20240718	192600	5650621950	19370	19370	19370	19370	0
115	20240718	192500	5650621950	19370	19370	19370	19370	0
116	20240718	192400	5650621950	19370	19370	19370	19370	0
117	20240718	192300	5650621950	19370	19370	19370	19370	0
118	20240718	192200	5650621950	19370	19370	19370	19370	0
119	20240718	192100	5650621950	19370	19370	19370	19370	0
120	20240718	192000	5650621950	19370	19370	19370	19370	0
121	20240718	191900	5650621950	19370	19370	19370	19370	0
122	20240718	191800	5650621950	19370	19370	19370	19370	6534
123	20240718	191700	5650621950	19370	19370	19370	19370	0
124	20240718	191600	5650621950	19370	19370	19370	19370	0
125	20240718	191500	5650621950	19370	19370	19370	19370	0
126	20240718	191400	5650621950	19370	19370	19370	19370	0
127	20240718	191300	5650621950	19370	19370	19370	19370	0
128	20240718	191200	5650621950	19370	19370	19370	19370	0
129	20240718	191100	5650621950	19370	19370	19370	19370	0
130	20240718	191000	5650621950	19370	19370	19370	19370	0
131	20240718	190900	5650621950	19370	19370	19370	19370	0
132	20240718	190800	5650621950	19370	19370	19370	19370	0
133	20240718	190700	5650621950	19370	19370	19370	19370	0
134	20240718	190600	5650621950	19370	19370	19370	19370	0
135	20240718	190500	5650621950	19370	19370	19370	19370	0
136	20240718	190400	5650621950	19370	19370	19370	19370	0
137	20240718	190300	5650621950	19370	19370	19370	19370	0
138	20240718	190200	5650621950	19370	19370	19370	19370	0
139	20240718	190100	5650621950	19370	19370	19370	19370	0
140	20240718	190000	5650621950	19370	19370	19370	19370	0
141	20240718	185900	5650621950	19370	19370	19370	19370	0
142	20240718	185800	5650621950	19370	19370	19370	19370	0
143	20240718	185700	5650621950	19370	19370	19370	19370	0
144	20240718	185600	5650621950	19370	19370	19370	19370	0
145	20240718	185500	5650621950	19370	19370	19370	19370	0
146	20240718	185400	5650621950	19370	19370	19370	19370	0
147	20240718	185300	5650621950	19370	19370	19370	19370	0
148	20240718	185200	5650621950	19370	19370	19370	19370	0
149	20240718	185100	5650621950	19370	19370	19370	19370	0
150	20240718	185000	5650621950	19370	19370	19370	19370	0
151	20240718	184900	5650621950	19370	19370	19370	19370	0
152	20240718	184800	5650621950	19370	19370	19370	19370	6534
153	20240718	184700	5650621950	19370	19370	19370	19370	0
154	20240718	184600	5650621950	19370	19370	19370	19370	0
155	20240718	184500	5650621950	19370	19370	19370	19370	0
156	20240718	184400	5650621950	19370	19370	19370	19370	0
157	20240718	184300	5650621950	19370	19370	19370	19370	0
158	20240718	184200	5650621950	19370	19370	19370	19370	0
159	20240718	184100	5650621950	19370	19370	19370	19370	0
160	20240718	184000	5650621950	19370	19370	19370	19370	0
161	20240718	183900	5650621950	19370	19370	19370	19370	0
162	20240718	183800	5650621950	19370	19370	19370	19370	0
163	20240718	183700	5650621950	19370	19370	19370	19370	0
164	20240718	183600	5650621950	19370	19370	19370	19370	0
165	20240718	183500	5650621950	19370	19370	19370	19370	0
166	20240718	183400	5650621950	19370	19370	19370	19370	0
167	20240718	183300	5650621950	19370	19370	19370	19370	0
168	20240718	183200	5650621950	19370	19370	19370	19370	0
169	20240718	183100	5650621950	19370	19370	19370	19370	0
170	20240718	183000	5650621950	19370	19370	19370	19370	0
171	20240718	182900	5650621950	19370	19370	19370	19370	0
172	20240718	182800	5650621950	19370	19370	19370	19370	0
173	20240718	182700	5650621950	19370	19370	19370	19370	0
174	20240718	182600	5650621950	19370	19370	19370	19370	0
175	20240718	182500	5650621950	19370	19370	19370	19370	0
176	20240718	182400	5650621950	19370	19370	19370	19370	0
177	20240718	182300	5650621950	19370	19370	19370	19370	0
178	20240718	182200	5650621950	19370	19370	19370	19370	0
179	20240718	182100	5650621950	19370	19370	19370	19370	0
180	20240718	182000	5650621950	19370	19370	19370	19370	0
181	20240718	181900	5650621950	19370	19370	19370	19370	0
182	20240718	181800	5650621950	19370	19370	19370	19370	6534
183	20240718	181700	5650621950	19370	19370	19370	19370	0
184	20240718	181600	5650621950	19370	19370	19370	19370	0
185	20240718	181500	5650621950	19370	19370	19370	19370	0
186	20240718	181400	5650621950	19370	19370	19370	19370	0
187	20240718	181300	5650621950	19370	19370	19370	19370	0
188	20240718	181200	5650621950	19370	19370	19370	19370	0
189	20240718	181100	5650621950	19370	19370	19370	19370	0
190	20240718	181000	5650621950	19370	19370	19370	19370	0
191	20240718	180900	5650621950	19370	19370	19370	19370	0
192	20240718	180800	5650621950	19370	19370	19370	19370	0
193	20240718	180700	5650621950	19370	19370	19370	19370	0
194	20240718	180600	5650621950	19370	19370	19370	19370	0
195	20240718	180500	5650621950	19370	19370	19370	19370	0
196	20240718	180400	5650621950	19370	19370	19370	19370	0
197	20240718	180300	5650621950	19370	19370	19370	19370	0
198	20240718	180200	5650621950	19370	19370	19370	19370	0
199	20240718	180100	5650621950	19370	19370	19370	19370	0
200	20240718	180000	5650621950	19370	19370	19370	19370	0
201	20240718	175900	5650621950	19370	19370	19370	19370	0
202	20240718	175800	5650621950	19370	19370	19370	19370	0
203	20240718	175700	5650621950	19370	19370	19370	19370	0
204	20240718	175600	5650621950	19370	19370	19370	19370	0
205	20240718	175500	5650621950	19370	19370	19370	19370	0
206	20240718	175400	5650621950	19370	19370	19370	19370	0
207	20240718	175300	5650621950	19370	19370	19370	19370	0
208	20240718	175200	5650621950	19370	19370	19370	19370	0
209	20240718	175100	5650621950	19370	19370	19370	19370	0
210	20240718	175000	5650621950	19370	19370	19370	19370	0
211	20240718	174900	5650621950	19370	19370	19370	19370	0
212	20240718	174800	5650621950	19370	19370	19370	19370	6534
213	20240718	174700	5650621950	19370	19370	19370	19370	0
214	20240718	174600	5650621950	19370	19370	19370	19370	0
215	20240718	174500	5650621950	19370	19370	19370	19370	0
216	20240718	174400	5650621950	19370	19370	19370	19370	0
217	20240718	174300	5650621950	19370	19370	19370	19370	0
218	20240718	174200	5650621950	19370	19370	19370	19370	0
219	20240718	174100	5650621950	19370	19370	19370	19370	0
220	20240718	174000	5650621950	19370	19370	19370	19370	0
221	20240718	173900	5650621950	19370	19370	19370	19370	0
222	20240718	173800	5650621950	19370	19370	19370	19370	0
223	20240718	173700	5650621950	19370	19370	19370	19370	0
224	20240718	173600	5650621950	19370	19370	19370	19370	0
225	20240718	173500	5650621950	19370	19370	19370	19370	0
226	20240718	173400	5650621950	19370	19370	19370	19370	0
227	20240718	173300	5650621950	19370	19370	19370	19370	0
228	20240718	173200	5650621950	19370	19370	19370	19370	0
229	20240718	173100	5650621950	19370	19370	19370	19370	0
230	20240718	173000	5650621950	19370	19370	19370	19370	0
231	20240718	172900	5650621950	19370	19370	19370	19370	0
232	20240718	172800	5650621950	19370	19370	19370	19370	0
233	20240718	172700	5650621950	19370	19370	19370	19370	0
234	20240718	172600	5650621950	19370	19370	19370	19370	0
235	20240718	172500	5650621950	19370	19370	19370	19370	0
236	20240718	172400	5650621950	19370	19370	19370	19370	0
237	20240718	172300	5650621950	19370	19370	19370	19370	0
238	20240718	172200	5650621950	19370	19370	19370	19370	0
239	20240718	172100	5650621950	19370	19370	19370	19370	0
240	20240718	172000	5650621950	19370	19370	19370	19370	0
241	20240718	171900	5650621950	19370	19370	19370	19370	0
242	20240718	171800	5650621950	19370	19370	19370	19370	6534
243	20240718	171700	5650621950	19370	19370	19370	19370	0
244	20240718	171600	5650621950	19370	19370	19370	19370	0
245	20240718	171500	5650621950	19370	19370	19370	19370	0
246	20240718	171400	5650621950	19370	19370	19370	19370	0
247	20240718	171300	5650621950	19370	19370	19370	19370	0
248	20240718	171200	5650621950	19370	19370	19370	19370	0
249	20240718	171100	5650621950	19370	19370	19370	19370	0
250	20240718	171000	5650621950	19370	19370	19370	19370	0
251	20240718	170900	5650621950	19370	19370	19370	19370	0
252	20240718	170800	5650621950	19370	19370	19370	19370	0
253	20240718	170700	5650621950	19370	19370	19370	19370	0
254	20240718	170600	5650621950	19370	19370	19370	19370	0
255	20240718	170500	5650621950	19370	19370	19370	19370	0
256	20240718	170400	5650621950	19370	19370	19370	19370	0
257	20240718	170300	5650621950	19370	19370	19370	19370	0
258	20240718	170200	5650621950	19370	19370	19370	19370	0
259	20240718	170100	5650621950	19370	19370	19370	19370	0
260	20240718	170000	5650621950	19370	19370	19370	19370	0
261	20240718	165900	5650621950	19370	19370	19370	19370	0
262	20240718	165800	5650621950	19370	19370	19370	19370	0
263	20240718	165700	5650621950	19370	19370	19370	19370	0
264	20240718	165600	5650621950	19370	19370	19370	19370	0
265	20240718	165500	5650621950	19370	19370	19370	19370	0
266	20240718	165400	5650621950	19370	19370	19370	19370	0
267	20240718	165300	5650621950	19370	19370	19370	19370	0
268	20240718	165200	5650621950	19370	19370	19370	19370	0
269	20240718	165100	5650621950	19370	19370	19370	19370	0
270	20240718	165000	5650621950	19370	19370	19370	19370	0
271	20240718	164900	5650621950	19370	19370	19370	19370	0
272	20240718	164800	5650621950	19370	19370	19370	19370	6534
273	20240718	164700	5650621950	19370	19370	19370	19370	0
274	20240718	164600	5650621950	19370	19370	19370	19370	0
275	20240718	164500	5650621950	19370	19370	19370	19370	0
276	20240718	164400	5650621950	19370	19370	19370	19370	0
277	20240718	164300	5650621950	19370	19370	19370	19370	0
278	20240718	164200	5650621950	19370	19370	19370	19370	0
279	20240718	164100	5650621950	19370	19370	19370	19370	0
280	20240718	164000	5650621950	19370	19370	19370	19370	0
281	20240718	163900	5650621950	19370	19370	19370	19370	0
282	20240718	163800	5650621950	19370	19370	19370	19370	0
283	20240718	163700	5650621950	19370	19370	19370	19370	0
284	20240718	163600	5650621950	19370	19370	19370	19370	0
285	20240718	163500	5650621950	19370	19370	19370	19370	0
286	20240718	163400	5650621950	19370	19370	19370	19370	0
287	20240718	163300	5650621950	19370	19370	19370	19370	0
288	20240718	163200	5650621950	19370	19370	19370	19370	0
289	20240718	163100	5650621950	19370	19370	19370	19370	0
290	20240718	163000	5650621950	19370	19370	19370	19370	0
291	20240718	162900	5650621950	19370	19370	19370	19370	0
292	20240718	162800	5650621950	19370	19370	19370	19370	0
293	20240718	162700	5650621950	19370	19370	19370	19370	0
294	20240718	162600	5650621950	19370	19370	19370	19370	0
295	20240718	162500	5650621950	19370	19370	19370	19370	0
296	20240718	162400	5650621950	19370	19370	19370	19370	0
297	20240718	162300	5650621950	19370	19370	19370	19370	0
298	20240718	162200	5650621950	19370	19370	19370	19370	0
299	20240718	162100	5650621950	19370	19370	19370	19370	0
300	20240718	162000	5650621950	19370	19370	19370	19370	0
301	20240718	161900	5650621950	19370	19370	19370	19370	0
302	20240718	161800	5650621950	19370	19370	19370	19370	6534
303	20240718	161700	5650621950	19370	19370	19370	19370	0
304	20240718	161600	5650621950	19370	19370	19370	19370	0
305	20240718	161500	5650621950	19370	19370	19370	19370	0
306	20240718	161400	5650621950	19370	19370	19370	19370	0
307	20240718	161300	5650621950	19370	19370	19370	19370	0
308	20240718	161200	5650621950	19370	19370	19370	19370	0
309	20240718	161100	5650621950	19370	19370	19370	19370	0
310	20240718	161000	5650621950	19370	19370	19370	19370	0
311	20240718	160900	5650621950	19370	19370	19370	19370	0
312	20240718	160800	5650621950	19370	19370	19370	19370	0
313	20240718	160700	5650621950	19370	19370	19370	19370	0
314	20240718	160600	5650621950	19370	19370	19370	19370	0
315	20240718	160500	5650621950	19370	19370	19370	19370	0
316	20240718	160400	5650621950	19370	19370	19370	19370	0
317	20240718	160300	5650621950	19370	19370	19370	19370	0
318	20240718	160200	5650621950	19370	19370	19370	19370	0
319	20240718	160100	5650621950	19370	19370	19370	19370	0
320	20240718	160000	5650621950	19370	19370	19370	19370	0
321	20240718	155900	5650621950	19370	19370	19370	19370	0
322	20240718	155800	5650621950	19370	19370	19370	19370	0
323	20240718	155700	5650621950	19370	19370	19370	19370	0
324	20240718	155600	5650621950	19370	19370	19370	19370	0
325	20240718	155500	5650621950	19370	19370	19370	19370	0
326	20240718	155400	5650621950	19370	19370	19370	19370	0
327	20240718	155300	5650621950	19370	19370	19370	19370	0
328	20240718	155200	5650621950	19370	19370	19370	19370	0
329	20240718	155100	5650621950	19370	19370	19370	19370	0
330	20240718	155000	5650621950	19370	19370	19370	19370	0
331	20240718	154900	5650621950	19370	19370	19370	19370	0
332	20240718	154800	5650621950	19370	19370	19370	19370	6534
333	20240718	154700	5650621950	19370	19370	19370	19370	0
334	20240718	154600	5650621950	19370	19370	19370	19370	0
335	20240718	154500	5650621950	19370	19370	19370	19370	0
336	20240718	154400	5650621950	19370	19370	19370	19370	0
337	20240718	154300	5650621950	19370	19370	19370	19370	0
338	20240718	154200	5650621950	19370	19370	19370	19370	0
339	20240718	154100	5650621950	19370	19370	19370	19370	0
340	20240718	154000	5650621950	19370	19370	19370	19370	0
341	20240718	153900	5650621950	19370	19370	19370	19370	0
342	20240718	153800	5650621950	19370	19370	19370	19370	0
343	20240718	153700	5650621950	19370	19370	19370	19370	0
344	20240718	153600	5650621950	19370	19370	19370	19370	0
345	20240718	153500	5650621950	19370	19370	19370	19370	0
346	20240718	153400	5650621950	19370	19370	19370	19370	0
347	20240718	153300	5650621950	19370	19370	19370	19370	0
348	20240718	153200	5650621950	19370	19370	19370	19370	0
349	20240718	153100	5650621950	19370	19370	19370	19370	0
350	20240718	153000	5650621950	19370	19370	19370	19370	6534
351	20240718	152900	5524058370	19350	19350	19350	19350	0
352	20240718	152800	5524058370	19350	19350	19350	19350	0
353	20240718	152700	5524058370	19350	19350	19350	19350	0
354	20240718	152600	5524058370	19350	19350	19350	19350	0
355	20240718	152500	5524058370	19350	19350	19350	19350	0
356	20240718	152400	5524058370	19350	19350	19350	19350	0
357	20240718	152300	5524058370	19350	19350	19350	19350	0
358	20240718	152200	5524058370	19350	19350	19350	19350	0
359	20240718	152100	5524058370	19350	19350	19350	19350	0
360	20240718	152000	5524058370	19350	19350	19350	19350	0
361	20240718	151900	5524058370	19350	19350	19350	19340	365
362	20240718	151800	5516996280	19350	19360	19370	19340	859
363	20240718	151700	5500371340	19370	19370	19380	19370	605
364	20240718	151600	5488652230	19370	19370	19380	19370	192
365	20240718	151500	5484931460	19360	19340	19380	19340	698
366	20240718	151400	5471421190	19350	19330	19350	19330	864
367	20240718	151300	5454713860	19330	19310	19330	19310	414
368	20240718	151200	5446716270	19310	19300	19310	19300	129
369	20240718	151100	5444225370	19300	19300	19310	19300	540
370	20240718	151000	5433798210	19310	19280	19310	19280	164
371	20240718	150900	5430633930	19280	19290	19300	19280	236
372	20240718	150800	5426081620	19280	19290	19290	19280	88
373	20240718	150700	5424384870	19280	19270	19280	19270	159
374	20240718	150600	5421319440	19280	19280	19280	19270	235
375	20240718	150500	5416790240	19280	19290	19290	19280	140
376	20240718	150400	5414090770	19300	19280	19300	19280	533
377	20240718	150300	5403805020	19280	19270	19280	19270	548
378	20240718	150200	5393244030	19270	19270	19270	19260	593
379	20240718	150100	5381821930	19270	19270	19270	19260	189
380	20240718	150000	5378180780	19260	19270	19280	19260	107
381	20240718	145900	5376118300	19250	19260	19260	19250	205
382	20240718	145800	5372170110	19260	19250	19260	19240	105
383	20240718	145700	5370149810	19250	19240	19250	19240	271
384	20240718	145600	5364935660	19250	19250	19260	19240	979
385	20240718	145500	5346089650	19250	19230	19250	19220	590
386	20240718	145400	5334742280	19230	19240	19250	19220	676
387	20240718	145300	5321741950	19230	19230	19240	19230	55
388	20240718	145200	5320683910	19240	19240	19250	19230	1159
389	20240718	145100	5298392310	19240	19260	19260	19240	461
390	20240718	145000	5289518590	19270	19290	19300	19270	723
391	20240718	144900	5275578820	19280	19320	19320	19280	433
392	20240718	144800	5267221670	19320	19340	19340	19320	554
393	20240718	144700	5256515160	19320	19360	19370	19320	1798
394	20240718	144600	5221717630	19360	19340	19400	19340	421
395	20240718	144500	5213566580	19340	19350	19360	19340	243
396	20240718	144400	5208865900	19350	19380	19390	19340	1815
397	20240718	144300	5173737410	19380	19370	19390	19370	427
398	20240718	144200	5165461420	19380	19390	19390	19370	327
399	20240718	144100	5159125640	19380	19380	19400	19370	805
400	20240718	144000	5143522830	19400	19390	19400	19370	320
401	20240718	143900	5137320450	19380	19380	19410	19370	206
402	20240718	143800	5133326920	19380	19390	19420	19380	685
403	20240718	143700	5120039680	19400	19370	19400	19350	645
404	20240718	143600	5107545020	19360	19360	19370	19350	551
405	20240718	143500	5096878470	19360	19340	19370	19330	630
406	20240718	143400	5084687040	19350	19320	19360	19300	491
407	20240718	143300	5075195380	19330	19260	19350	19260	4089
408	20240718	143200	4996276120	19250	19250	19260	19250	358
409	20240718	143100	4989384040	19250	19260	19260	19250	312
410	20240718	143000	4983377930	19250	19250	19260	19250	849
411	20240718	142900	4967028440	19250	19250	19260	19250	457
412	20240718	142800	4958230980	19250	19260	19260	19250	246
413	20240718	142700	4953495210	19250	19260	19260	19250	276
414	20240718	142600	4948182190	19260	19260	19270	19260	377
415	20240718	142500	4940920570	19270	19250	19270	19240	965
416	20240718	142400	4922341060	19240	19230	19250	19230	442
417	20240718	142300	4913838150	19240	19240	19250	19230	401
418	20240718	142200	4906122310	19240	19220	19240	19220	604
419	20240718	142100	4894505300	19230	19230	19230	19220	317
420	20240718	142000	4888411910	19230	19220	19230	19220	317
421	20240718	141900	4882318530	19210	19200	19220	19190	611
422	20240718	141800	4870586370	19200	19200	19200	19190	499
423	20240718	141700	4861007540	19200	19200	19220	19190	522
424	20240718	141600	4850985040	19200	19190	19200	19190	731
425	20240718	141500	4836950300	19190	19200	19200	19190	187
426	20240718	141400	4833361450	19200	19200	19200	19190	49
427	20240718	141300	4832420730	19200	19190	19200	19180	433
428	20240718	141200	4824110040	19190	19200	19210	19180	205
429	20240718	141100	4820175540	19200	19180	19200	19180	528
430	20240718	141000	4810038080	19200	19200	19200	19180	548
431	20240718	140900	4799520170	19200	19190	19200	19190	280
432	20240718	140800	4794146950	19200	19190	19200	19190	21
433	20240718	140700	4793743950	19200	19210	19210	19190	594
434	20240718	140600	4782335650	19220	19220	19220	19210	230
435	20240718	140500	4777916690	19210	19210	19220	19210	338
436	20240718	140400	4771423480	19220	19220	19220	19210	349
437	20240718	140300	4764717170	19220	19230	19230	19220	150
438	20240718	140200	4761834060	19220	19220	19230	19220	218
439	20240718	140100	4757644040	19230	19230	19240	19230	418
440	20240718	140000	4749605750	19230	19250	19250	19230	115
441	20240718	135900	4747393130	19250	19230	19250	19230	677
442	20240718	135800	4734362610	19250	19240	19250	19230	277
443	20240718	135700	4729034520	19240	19230	19240	19230	156
444	20240718	135600	4726034320	19230	19240	19240	19230	178
445	20240718	135500	4722610680	19240	19230	19240	19230	351
446	20240718	135400	4715858670	19230	19240	19240	19230	212
447	20240718	135300	4711780650	19240	19230	19240	19220	657
448	20240718	135200	4699149600	19240	19210	19240	19210	517
449	20240718	135100	4689208100	19220	19210	19220	19210	229
450	20240718	135000	4684807960	19210	19210	19220	19210	297
451	20240718	134900	4679102580	19210	19200	19210	19200	98
452	20240718	134800	4677220420	19200	19180	19200	19180	789
453	20240718	134700	4662074540	19190	19180	19190	19180	59
454	20240718	134600	4660942460	19180	19190	19200	19180	159
455	20240718	134500	4657891210	19190	19190	19190	19180	221
456	20240718	134400	4653650290	19190	19180	19190	19180	54
457	20240718	134300	4652614560	19180	19180	19190	19180	37
458	20240718	134200	4651904890	19180	19180	19190	19180	104
459	20240718	134100	4649909970	19190	19180	19190	19180	20
460	20240718	134000	4649526320	19190	19180	19190	19180	153
461	20240718	133900	4646591760	19180	19190	19190	19180	35
462	20240718	133800	4645920450	19170	19190	19190	19170	1521
463	20240718	133700	4616751610	19200	19200	19200	19190	721
464	20240718	133600	4602910110	19200	19180	19200	19180	59
465	20240718	133500	4601778270	19180	19170	19190	19170	321
466	20240718	133400	4595622410	19170	19160	19170	19160	73
467	20240718	133300	4594223360	19160	19170	19180	19160	443
468	20240718	133200	4585733360	19170	19170	19180	19170	178
469	20240718	133100	4582321090	19170	19180	19180	19170	46
470	20240718	133000	4581439110	19170	19190	19190	19170	1004
471	20240718	132900	4562192370	19180	19190	19190	19180	686
472	20240718	132800	4549034440	19200	19190	19200	19190	39
473	20240718	132700	4548286020	19190	19190	19200	19190	640
474	20240718	132600	4536004380	19190	19190	19200	19190	54
475	20240718	132500	4534968060	19200	19220	19230	19200	604
476	20240718	132400	4523369450	19220	19210	19220	19210	27
477	20240718	132300	4522850710	19210	19220	19220	19200	1088
478	20240718	132200	4501960080	19220	19210	19220	19200	159
479	20240718	132100	4498905550	19210	19200	19210	19200	1010
480	20240718	132000	4479513540	19210	19200	19210	19200	195
481	20240718	131900	4475769520	19200	19210	19210	19200	58
482	20240718	131800	4474655800	19210	19210	19220	19210	193
483	20240718	131700	4470948250	19200	19200	19210	19200	66
484	20240718	131600	4469681040	19210	19210	19220	19200	98
485	20240718	131500	4467799330	19220	19210	19220	19200	615
486	20240718	131400	4455988610	19210	19220	19220	19210	164
487	20240718	131300	4452838160	19210	19210	19210	19210	36
488	20240718	131200	4452146600	19220	19210	19220	19210	119
489	20240718	131100	4449860600	19210	19220	19220	19200	51
490	20240718	131000	4448881290	19220	19210	19230	19210	12
491	20240718	130900	4448650660	19210	19230	19230	19200	2850
492	20240718	130800	4393920640	19230	19230	19230	19210	794
493	20240718	130700	4378658820	19220	19210	19220	19210	183
494	20240718	130600	4375143300	19210	19230	19230	19210	105
495	20240718	130500	4373126160	19230	19230	19230	19210	195
496	20240718	130400	4369376830	19210	19220	19230	19210	919
497	20240718	130300	4351719810	19230	19230	19230	19220	32
498	20240718	130200	4351104520	19230	19230	19230	19230	16
499	20240718	130100	4350796840	19220	19230	19240	19220	647
500	20240718	130000	4338352320	19230	19220	19230	19220	147
501	20240718	125900	4335526890	19220	19220	19230	19220	17
502	20240718	125800	4335200140	19220	19230	19230	19210	409
503	20240718	125700	4327339230	19230	19220	19230	19220	76
504	20240718	125600	4325878440	19220	19220	19230	19220	140
505	20240718	125500	4323187610	19220	19220	19220	19210	140
506	20240718	125400	4320498120	19220	19210	19220	19210	55
507	20240718	125300	4319441530	19210	19220	19230	19210	147
508	20240718	125200	4316617160	19210	19210	19220	19210	205
509	20240718	125100	4312677750	19220	19220	19220	19220	11
510	20240718	125000	4312466330	19220	19230	19240	19220	194
511	20240718	124900	4308735570	19200	19210	19240	19200	1441
512	20240718	124800	4281035580	19220	19210	19220	19210	62
513	20240718	124700	4279843970	19210	19200	19210	19200	48
514	20240718	124600	4278922220	19220	19200	19220	19200	302
515	20240718	124500	4273123670	19200	19190	19200	19190	62
516	20240718	124400	4271933740	19190	19200	19200	19190	86
517	20240718	124300	4270283060	19200	19200	19210	19190	32
518	20240718	124200	4269668760	19190	19230	19230	19190	28
519	20240718	124100	4269131260	19190	19190	19200	19190	483
520	20240718	124000	4259861650	19200	19190	19200	19190	528
521	20240718	123900	4249729310	19200	19200	19200	19190	364
522	20240718	123800	4242740580	19210	19200	19210	19200	160
523	20240718	123700	4239668510	19210	19200	19210	19200	305
524	20240718	123600	4233811850	19200	19200	19210	19200	31
525	20240718	123500	4233216520	19200	19220	19230	19200	360
526	20240718	123400	4226302350	19220	19200	19230	19200	494
527	20240718	123300	4216812490	19210	19200	19210	19200	67
528	20240718	123200	4215525490	19210	19200	19210	19200	146
529	20240718	123100	4212722270	19210	19200	19210	19200	27
530	20240718	123000	4212203820	19200	19200	19210	19200	156
531	20240718	122900	4209208600	19200	19210	19210	19200	52
532	20240718	122800	4208210140	19210	19210	19210	19210	47
533	20240718	122700	4207307270	19210	19210	19230	19200	82
534	20240718	122600	4205731900	19220	19220	19230	19220	54
535	20240718	122500	4204693780	19230	19230	19230	19220	67
536	20240718	122400	4203405380	19220	19230	19230	19220	92
537	20240718	122300	4201637040	19240	19220	19240	19220	22
538	20240718	122200	4201214040	19220	19200	19220	19200	182
539	20240718	122100	4197719110	19200	19210	19210	19200	175
540	20240718	122000	4194357880	19210	19230	19230	19210	58
541	20240718	121900	4193243610	19230	19230	19230	19230	7
542	20240718	121800	4193109000	19230	19200	19230	19200	191
543	20240718	121700	4189439800	19210	19230	19230	19210	169
544	20240718	121600	4186193110	19220	19240	19240	19220	17
545	20240718	121500	4185866210	19210	19180	19210	19180	64
546	20240718	121400	4184637470	19180	19190	19190	19170	792
547	20240718	121300	4169450530	19180	19180	19200	19180	61
548	20240718	121200	4168280200	19190	19240	19240	19180	127
549	20240718	121100	4165842810	19240	19200	19240	19180	591
550	20240718	121000	4154495880	19200	19190	19230	19190	125
551	20240718	120900	4152093370	19190	19240	19240	19180	913
552	20240718	120800	4134570050	19250	19250	19260	19250	198
553	20240718	120700	4130757460	19260	19260	19260	19250	99
554	20240718	120600	4128851640	19260	19260	19260	19250	259
555	20240718	120500	4123864450	19260	19260	19260	19250	521
556	20240718	120400	4113830170	19260	19270	19270	19260	72
557	20240718	120300	4112443430	19270	19220	19270	19220	918
558	20240718	120200	4094778080	19240	19190	19240	19190	1408
559	20240718	120100	4067697890	19190	19210	19210	19190	50
560	20240718	120000	4066738050	19180	19180	19180	19180	40
561	20240718	115900	4065970850	19180	19180	19230	19170	860
562	20240718	115800	4049452550	19170	19180	19220	19170	522
563	20240718	115700	4039427130	19170	19180	19180	19170	33
564	20240718	115600	4038794390	19180	19170	19180	19170	59
565	20240718	115500	4037663350	19170	19180	19180	19170	7
566	20240718	115400	4037529100	19180	19180	19180	19170	217
567	20240718	115300	4033369170	19170	19180	19180	19170	108
568	20240718	115200	4031297760	19180	19170	19180	19170	225
569	20240718	115100	4026984500	19170	19180	19180	19170	80
570	20240718	115000	4025450690	19170	19170	19180	19170	53
571	20240718	114900	4024434670	19170	19170	19180	19170	161
572	20240718	114800	4021347210	19170	19160	19180	19160	225
573	20240718	114700	4017034890	19170	19180	19180	19170	177
574	20240718	114600	4013641790	19170	19170	19180	19170	81
575	20240718	114500	4012089010	19170	19190	19190	19170	46
576	20240718	114400	4011207000	19180	19180	19180	19170	42
577	20240718	114300	4010401570	19170	19190	19190	19170	443
578	20240718	114200	4001904930	19180	19190	19190	19180	120
579	20240718	114100	3999602530	19190	19180	19190	19180	535
580	20240718	114000	3989341160	19170	19160	19200	19160	740
581	20240718	113900	3975147120	19160	19170	19170	19160	418
582	20240718	113800	3967137660	19170	19180	19180	19160	42
583	20240718	113700	3966332350	19180	19160	19180	19160	88
584	20240718	113600	3964645440	19160	19180	19190	19160	353
585	20240718	113500	3957879250	19190	19180	19190	19160	59
586	20240718	113400	3956747510	19170	19170	19170	19160	145
587	20240718	113300	3953967870	19170	19170	19170	19160	239
588	20240718	113200	3949386760	19170	19170	19170	19160	124
589	20240718	113100	3947009770	19170	19150	19170	19150	84
590	20240718	113000	3945399950	19150	19170	19170	19150	423
591	20240718	112900	3937296160	19170	19150	19170	19150	286
592	20240718	112800	3931817580	19160	19160	19170	19150	246
593	20240718	112700	3927103760	19180	19180	19190	19180	95
594	20240718	112600	3925281650	19180	19180	19190	19150	3111
595	20240718	112500	3865662760	19180	19190	19190	19180	53
596	20240718	112400	3864646190	19180	19180	19190	19170	976
597	20240718	112300	3845930330	19180	19180	19190	19180	80
598	20240718	112200	3844395920	19170	19190	19200	19170	2243
599	20240718	112100	3801380110	19190	19190	19200	19180	1710
600	20240718	112000	3768562190	19190	19210	19210	19190	529
601	20240718	111900	3758406180	19210	19210	19210	19200	39
602	20240718	111800	3757657350	19200	19210	19220	19200	249
603	20240718	111700	3752872530	19210	19200	19210	19200	283
604	20240718	111600	3747438890	19200	19200	19210	19200	1115
605	20240718	111500	3726030880	19200	19210	19220	19200	274
606	20240718	111400	3720769050	19210	19210	19210	19200	154
607	20240718	111300	3717811760	19200	19220	19220	19200	158
608	20240718	111200	3714775510	19220	19210	19220	19200	191
609	20240718	111100	3711106030	19200	19220	19230	19200	2755
610	20240718	111000	3658187580	19230	19230	19230	19220	120
611	20240718	110900	3655880520	19240	19210	19240	19210	123
612	20240718	110800	3653516280	19230	19240	19240	19210	439
613	20240718	110700	3645078520	19240	19240	19250	19240	185
614	20240718	110600	3641519110	19240	19230	19240	19230	343
615	20240718	110500	3634922720	19230	19230	19230	19220	300
616	20240718	110400	3629156640	19230	19230	19230	19220	85
617	20240718	110300	3627522370	19230	19220	19230	19220	211
618	20240718	110200	3623466940	19220	19210	19230	19210	211
619	20240718	110100	3619412720	19210	19210	19220	19210	824
620	20240718	110000	3603583610	19210	19210	19220	19210	266
621	20240718	105900	3598473500	19220	19220	19220	19210	30
622	20240718	105800	3597897000	19210	19220	19220	19210	385
623	20240718	105700	3590498600	19220	19230	19230	19210	170
624	20240718	105600	3587230660	19200	19210	19210	19200	668
625	20240718	105500	3574404240	19200	19220	19230	19200	1742
626	20240718	105400	3540939970	19220	19230	19230	19220	616
627	20240718	105300	3529096540	19230	19240	19240	19230	598
628	20240718	105200	3517591650	19240	19240	19250	19240	105
629	20240718	105100	3515571440	19240	19250	19250	19240	343
630	20240718	105000	3508970900	19250	19260	19260	19230	1117
631	20240718	104900	3487469010	19270	19270	19270	19250	374
632	20240718	104800	3480267690	19270	19290	19290	19260	145
633	20240718	104700	3477473160	19290	19280	19300	19270	1408
634	20240718	104600	3450312200	19270	19280	19290	19270	103
635	20240718	104500	3448326920	19270	19290	19290	19270	254
636	20240718	104400	3443429460	19280	19290	19290	19280	182
637	20240718	104300	3439919930	19290	19290	19290	19270	201
638	20240718	104200	3436044880	19290	19280	19300	19270	186
639	20240718	104100	3432458870	19280	19280	19300	19250	404
640	20240718	104000	3424668840	19280	19290	19290	19250	427
641	20240718	103900	3416441360	19290	19280	19290	19260	65
642	20240718	103800	3415188420	19280	19380	19380	19250	203
643	20240718	103700	3411274770	19390	19230	19390	19230	1092
644	20240718	103600	3390144490	19230	19200	19320	19200	171
645	20240718	103500	3386850390	19200	19190	19340	19190	942
646	20240718	103400	3368714200	19200	19200	19210	19190	350
647	20240718	103300	3361994710	19190	19200	19200	19180	384
648	20240718	103200	3354625430	19190	19180	19200	19180	386
649	20240718	103100	3347217080	19180	19170	19180	19160	284
650	20240718	103000	3341771410	19160	19180	19200	19160	988
651	20240718	102900	3322824830	19160	19170	19170	19160	735
652	20240718	102800	3308737830	19170	19160	19180	19160	442
653	20240718	102700	3300264410	19160	19180	19180	19160	140
654	20240718	102600	3297581230	19180	19170	19180	19150	1058
655	20240718	102500	3277310500	19170	19200	19210	19160	3365
656	20240718	102400	3212785820	19200	19190	19210	19190	946
657	20240718	102300	3194625230	19200	19210	19220	19190	1162
658	20240718	102200	3172316000	19210	19260	19260	19200	2008
659	20240718	102100	3133702120	19250	19340	19360	19240	909
660	20240718	102000	3116158660	19340	19290	19340	19280	560
661	20240718	101900	3105341000	19290	19310	19320	19280	883
662	20240718	101800	3088294950	19300	19300	19310	19300	151
663	20240718	101700	3085380330	19300	19300	19320	19270	860
664	20240718	101600	3068775400	19310	19290	19310	19250	563
665	20240718	101500	3057914790	19290	19230	19290	19230	164
666	20240718	101400	3054758710	19230	19230	19240	19220	194
667	20240718	101300	3051028390	19230	19240	19240	19210	785
668	20240718	101200	3035942800	19230	19260	19260	19230	1267
669	20240718	101100	3011560600	19250	19280	19280	19250	528
670	20240718	101000	3001387420	19280	19290	19290	19250	668
671	20240718	100900	2988522430	19340	19270	19340	19260	1320
672	20240718	100800	2963045430	19270	19310	19310	19270	649
673	20240718	100700	2950528940	19300	19300	19310	19300	226
674	20240718	100600	2946166830	19300	19280	19300	19270	271
675	20240718	100500	2940939450	19310	19270	19310	19260	555
676	20240718	100400	2930240310	19270	19300	19300	19260	681
677	20240718	100300	2917111810	19300	19320	19320	19280	976
678	20240718	100200	2898272460	19310	19310	19320	19310	409
679	20240718	100100	2890372170	19310	19280	19320	19280	535
680	20240718	100000	2880041840	19280	19280	19280	19260	692
681	20240718	095900	2866707450	19270	19300	19300	19270	1848
682	20240718	095800	2831059770	19300	19290	19320	19290	641
683	20240718	095700	2818682880	19290	19310	19310	19290	888
684	20240718	095600	2801544980	19310	19320	19340	19300	1214
685	20240718	095500	2778107740	19320	19350	19350	19320	371
686	20240718	095400	2770933190	19340	19350	19350	19340	1589
687	20240718	095300	2740191840	19350	19390	19390	19350	1122
688	20240718	095200	2718471980	19390	19370	19390	19360	1425
689	20240718	095100	2690870650	19370	19390	19390	19370	185
690	20240718	095000	2687285310	19390	19360	19390	19350	1877
691	20240718	094900	2650922550	19360	19360	19360	19360	271
692	20240718	094800	2645675990	19360	19360	19370	19360	109
693	20240718	094700	2643565740	19360	19400	19400	19350	1641
694	20240718	094600	2611772410	19400	19430	19430	19400	777
695	20240718	094500	2596694320	19430	19450	19450	19410	826
696	20240718	094400	2580655550	19440	19440	19440	19430	148
697	20240718	094300	2577778580	19440	19410	19440	19400	246
698	20240718	094200	2573001950	19410	19390	19410	19390	1221
699	20240718	094100	2549325470	19370	19450	19450	19370	3052
700	20240718	094000	2490072550	19450	19470	19490	19450	1130
701	20240718	093900	2468078970	19470	19470	19470	19450	2634
702	20240718	093800	2416820090	19470	19470	19470	19460	1530
703	20240718	093700	2387031580	19470	19530	19530	19470	1233
704	20240718	093600	2362981870	19530	19560	19560	19520	1316
705	20240718	093500	2337261700	19560	19610	19630	19550	1259
706	20240718	093400	2312580810	19610	19600	19620	19600	252
707	20240718	093300	2307640830	19600	19540	19600	19540	1678
708	20240718	093200	2274816630	19540	19550	19590	19540	3070
709	20240718	093100	2214799020	19500	19500	19550	19480	2126
710	20240718	093000	2173333120	19500	19460	19500	19450	1067
711	20240718	092900	2152564040	19460	19470	19510	19460	1683
712	20240718	092800	2119756920	19480	19470	19550	19470	2269
713	20240718	092700	2075510080	19470	19420	19500	19400	1725
714	20240718	092600	2041941560	19420	19360	19420	19360	712
715	20240718	092500	2028143450	19350	19300	19380	19300	1686
716	20240718	092400	1995524870	19310	19360	19370	19300	2644
717	20240718	092300	1944368380	19350	19290	19380	19290	710
718	20240718	092200	1930636920	19310	19160	19310	19160	1587
719	20240718	092100	1900095700	19160	19150	19200	19150	196
720	20240718	092000	1896341250	19150	19150	19160	19140	523
721	20240718	091900	1886330010	19150	19130	19160	19130	1023
722	20240718	091800	1866747760	19120	19210	19210	19120	2345
723	20240718	091700	1821812850	19210	19180	19210	19160	1015
724	20240718	091600	1802346280	19180	19210	19210	19140	1343
725	20240718	091500	1776614970	19210	19210	19250	19190	4077
726	20240718	091400	1698322330	19210	19170	19220	19160	608
727	20240718	091300	1686655770	19170	19110	19170	19100	2217
728	20240718	091200	1644259840	19110	19150	19170	19090	2667
729	20240718	091100	1593248860	19160	19080	19170	19080	4200
730	20240718	091000	1512958860	19100	19130	19130	19080	1537
731	20240718	090900	1483604200	19170	19100	19170	19090	1563
732	20240718	090800	1453695350	19160	19030	19160	19010	7366
733	20240718	090700	1313453400	19030	19080	19080	19010	6234
734	20240718	090600	1194745650	19080	19180	19180	19070	9498
735	20240718	090500	1013241340	19170	19260	19260	19170	2352
736	20240718	090400	968079540	19260	19270	19290	19170	1758
737	20240718	090300	934286310	19280	19190	19290	19120	7749
738	20240718	090200	785662090	19200	19360	19420	19170	10673
739	20240718	090100	579923650	19360	19470	19520	19360	6709
740	20240718	090000	449589720	19470	19550	19600	19390	23022