KissMeData/446070/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	215200	208052350	5080	5080	5080	5080	434
3	20240716	215100	208052350	5080	5080	5080	5080	0
4	20240716	215000	208052350	5080	5080	5080	5080	0
5	20240716	214900	208052350	5080	5080	5080	5080	0
6	20240716	214800	208052350	5080	5080	5080	5080	0
7	20240716	214700	208052350	5080	5080	5080	5080	0
8	20240716	214600	208052350	5080	5080	5080	5080	0
9	20240716	214500	208052350	5080	5080	5080	5080	0
10	20240716	214400	208052350	5080	5080	5080	5080	0
11	20240716	214300	208052350	5080	5080	5080	5080	0
12	20240716	214200	208052350	5080	5080	5080	5080	0
13	20240716	214100	208052350	5080	5080	5080	5080	0
14	20240716	214000	208052350	5080	5080	5080	5080	0
15	20240716	213900	208052350	5080	5080	5080	5080	0
16	20240716	213800	208052350	5080	5080	5080	5080	0
17	20240716	213700	208052350	5080	5080	5080	5080	0
18	20240716	213600	208052350	5080	5080	5080	5080	0
19	20240716	213500	208052350	5080	5080	5080	5080	0
20	20240716	213400	208052350	5080	5080	5080	5080	0
21	20240716	213300	208052350	5080	5080	5080	5080	0
22	20240716	213200	208052350	5080	5080	5080	5080	0
23	20240716	213100	208052350	5080	5080	5080	5080	0
24	20240716	213000	208052350	5080	5080	5080	5080	0
25	20240716	212900	208052350	5080	5080	5080	5080	0
26	20240716	212800	208052350	5080	5080	5080	5080	0
27	20240716	212700	208052350	5080	5080	5080	5080	0
28	20240716	212600	208052350	5080	5080	5080	5080	0
29	20240716	212500	208052350	5080	5080	5080	5080	0
30	20240716	212400	208052350	5080	5080	5080	5080	0
31	20240716	212300	208052350	5080	5080	5080	5080	0
32	20240716	212200	208052350	5080	5080	5080	5080	434
33	20240716	212100	208052350	5080	5080	5080	5080	0
34	20240716	212000	208052350	5080	5080	5080	5080	0
35	20240716	211900	208052350	5080	5080	5080	5080	0
36	20240716	211800	208052350	5080	5080	5080	5080	0
37	20240716	211700	208052350	5080	5080	5080	5080	0
38	20240716	211600	208052350	5080	5080	5080	5080	0
39	20240716	211500	208052350	5080	5080	5080	5080	0
40	20240716	211400	208052350	5080	5080	5080	5080	0
41	20240716	211300	208052350	5080	5080	5080	5080	0
42	20240716	211200	208052350	5080	5080	5080	5080	0
43	20240716	211100	208052350	5080	5080	5080	5080	0
44	20240716	211000	208052350	5080	5080	5080	5080	0
45	20240716	210900	208052350	5080	5080	5080	5080	0
46	20240716	210800	208052350	5080	5080	5080	5080	0
47	20240716	210700	208052350	5080	5080	5080	5080	0
48	20240716	210600	208052350	5080	5080	5080	5080	0
49	20240716	210500	208052350	5080	5080	5080	5080	0
50	20240716	210400	208052350	5080	5080	5080	5080	0
51	20240716	210300	208052350	5080	5080	5080	5080	0
52	20240716	210200	208052350	5080	5080	5080	5080	0
53	20240716	210100	208052350	5080	5080	5080	5080	0
54	20240716	210000	208052350	5080	5080	5080	5080	0
55	20240716	205900	208052350	5080	5080	5080	5080	0
56	20240716	205800	208052350	5080	5080	5080	5080	0
57	20240716	205700	208052350	5080	5080	5080	5080	0
58	20240716	205600	208052350	5080	5080	5080	5080	0
59	20240716	205500	208052350	5080	5080	5080	5080	0
60	20240716	205400	208052350	5080	5080	5080	5080	0
61	20240716	205300	208052350	5080	5080	5080	5080	0
62	20240716	205200	208052350	5080	5080	5080	5080	434
63	20240716	205100	208052350	5080	5080	5080	5080	0
64	20240716	205000	208052350	5080	5080	5080	5080	0
65	20240716	204900	208052350	5080	5080	5080	5080	0
66	20240716	204800	208052350	5080	5080	5080	5080	0
67	20240716	204700	208052350	5080	5080	5080	5080	0
68	20240716	204600	208052350	5080	5080	5080	5080	0
69	20240716	204500	208052350	5080	5080	5080	5080	0
70	20240716	204400	208052350	5080	5080	5080	5080	0
71	20240716	204300	208052350	5080	5080	5080	5080	0
72	20240716	204200	208052350	5080	5080	5080	5080	0
73	20240716	204100	208052350	5080	5080	5080	5080	0
74	20240716	204000	208052350	5080	5080	5080	5080	0
75	20240716	203900	208052350	5080	5080	5080	5080	0
76	20240716	203800	208052350	5080	5080	5080	5080	0
77	20240716	203700	208052350	5080	5080	5080	5080	0
78	20240716	203600	208052350	5080	5080	5080	5080	0
79	20240716	203500	208052350	5080	5080	5080	5080	0
80	20240716	203400	208052350	5080	5080	5080	5080	0
81	20240716	203300	208052350	5080	5080	5080	5080	0
82	20240716	203200	208052350	5080	5080	5080	5080	0
83	20240716	203100	208052350	5080	5080	5080	5080	0
84	20240716	203000	208052350	5080	5080	5080	5080	0
85	20240716	202900	208052350	5080	5080	5080	5080	0
86	20240716	202800	208052350	5080	5080	5080	5080	0
87	20240716	202700	208052350	5080	5080	5080	5080	0
88	20240716	202600	208052350	5080	5080	5080	5080	0
89	20240716	202500	208052350	5080	5080	5080	5080	0
90	20240716	202400	208052350	5080	5080	5080	5080	0
91	20240716	202300	208052350	5080	5080	5080	5080	0
92	20240716	202200	208052350	5080	5080	5080	5080	434
93	20240716	202100	208052350	5080	5080	5080	5080	0
94	20240716	202000	208052350	5080	5080	5080	5080	0
95	20240716	201900	208052350	5080	5080	5080	5080	0
96	20240716	201800	208052350	5080	5080	5080	5080	0
97	20240716	201700	208052350	5080	5080	5080	5080	0
98	20240716	201600	208052350	5080	5080	5080	5080	0
99	20240716	201500	208052350	5080	5080	5080	5080	0
100	20240716	201400	208052350	5080	5080	5080	5080	0
101	20240716	201300	208052350	5080	5080	5080	5080	0
102	20240716	201200	208052350	5080	5080	5080	5080	0
103	20240716	201100	208052350	5080	5080	5080	5080	0
104	20240716	201000	208052350	5080	5080	5080	5080	0
105	20240716	200900	208052350	5080	5080	5080	5080	0
106	20240716	200800	208052350	5080	5080	5080	5080	0
107	20240716	200700	208052350	5080	5080	5080	5080	0
108	20240716	200600	208052350	5080	5080	5080	5080	0
109	20240716	200500	208052350	5080	5080	5080	5080	0
110	20240716	200400	208052350	5080	5080	5080	5080	0
111	20240716	200300	208052350	5080	5080	5080	5080	0
112	20240716	200200	208052350	5080	5080	5080	5080	0
113	20240716	200100	208052350	5080	5080	5080	5080	0
114	20240716	200000	208052350	5080	5080	5080	5080	0
115	20240716	195900	208052350	5080	5080	5080	5080	0
116	20240716	195800	208052350	5080	5080	5080	5080	0
117	20240716	195700	208052350	5080	5080	5080	5080	0
118	20240716	195600	208052350	5080	5080	5080	5080	0
119	20240716	195500	208052350	5080	5080	5080	5080	0
120	20240716	195400	208052350	5080	5080	5080	5080	0
121	20240716	195300	208052350	5080	5080	5080	5080	0
122	20240716	195200	208052350	5080	5080	5080	5080	434
123	20240716	195100	208052350	5080	5080	5080	5080	0
124	20240716	195000	208052350	5080	5080	5080	5080	0
125	20240716	194900	208052350	5080	5080	5080	5080	0
126	20240716	194800	208052350	5080	5080	5080	5080	0
127	20240716	194700	208052350	5080	5080	5080	5080	0
128	20240716	194600	208052350	5080	5080	5080	5080	0
129	20240716	194500	208052350	5080	5080	5080	5080	0
130	20240716	194400	208052350	5080	5080	5080	5080	0
131	20240716	194300	208052350	5080	5080	5080	5080	0
132	20240716	194200	208052350	5080	5080	5080	5080	0
133	20240716	194100	208052350	5080	5080	5080	5080	0
134	20240716	194000	208052350	5080	5080	5080	5080	0
135	20240716	193900	208052350	5080	5080	5080	5080	0
136	20240716	193800	208052350	5080	5080	5080	5080	0
137	20240716	193700	208052350	5080	5080	5080	5080	0
138	20240716	193600	208052350	5080	5080	5080	5080	0
139	20240716	193500	208052350	5080	5080	5080	5080	0
140	20240716	193400	208052350	5080	5080	5080	5080	0
141	20240716	193300	208052350	5080	5080	5080	5080	0
142	20240716	193200	208052350	5080	5080	5080	5080	0
143	20240716	193100	208052350	5080	5080	5080	5080	0
144	20240716	193000	208052350	5080	5080	5080	5080	0
145	20240716	192900	208052350	5080	5080	5080	5080	0
146	20240716	192800	208052350	5080	5080	5080	5080	0
147	20240716	192700	208052350	5080	5080	5080	5080	0
148	20240716	192600	208052350	5080	5080	5080	5080	0
149	20240716	192500	208052350	5080	5080	5080	5080	0
150	20240716	192400	208052350	5080	5080	5080	5080	0
151	20240716	192300	208052350	5080	5080	5080	5080	0
152	20240716	192200	208052350	5080	5080	5080	5080	434
153	20240716	192100	208052350	5080	5080	5080	5080	0
154	20240716	192000	208052350	5080	5080	5080	5080	0
155	20240716	191900	208052350	5080	5080	5080	5080	0
156	20240716	191800	208052350	5080	5080	5080	5080	0
157	20240716	191700	208052350	5080	5080	5080	5080	0
158	20240716	191600	208052350	5080	5080	5080	5080	0
159	20240716	191500	208052350	5080	5080	5080	5080	0
160	20240716	191400	208052350	5080	5080	5080	5080	0
161	20240716	191300	208052350	5080	5080	5080	5080	0
162	20240716	191200	208052350	5080	5080	5080	5080	0
163	20240716	191100	208052350	5080	5080	5080	5080	0
164	20240716	191000	208052350	5080	5080	5080	5080	0
165	20240716	190900	208052350	5080	5080	5080	5080	0
166	20240716	190800	208052350	5080	5080	5080	5080	0
167	20240716	190700	208052350	5080	5080	5080	5080	0
168	20240716	190600	208052350	5080	5080	5080	5080	0
169	20240716	190500	208052350	5080	5080	5080	5080	0
170	20240716	190400	208052350	5080	5080	5080	5080	0
171	20240716	190300	208052350	5080	5080	5080	5080	0
172	20240716	190200	208052350	5080	5080	5080	5080	0
173	20240716	190100	208052350	5080	5080	5080	5080	0
174	20240716	190000	208052350	5080	5080	5080	5080	0
175	20240716	185900	208052350	5080	5080	5080	5080	0
176	20240716	185800	208052350	5080	5080	5080	5080	0
177	20240716	185700	208052350	5080	5080	5080	5080	0
178	20240716	185600	208052350	5080	5080	5080	5080	0
179	20240716	185500	208052350	5080	5080	5080	5080	0
180	20240716	185400	208052350	5080	5080	5080	5080	0
181	20240716	185300	208052350	5080	5080	5080	5080	0
182	20240716	185200	208052350	5080	5080	5080	5080	434
183	20240716	185100	208052350	5080	5080	5080	5080	0
184	20240716	185000	208052350	5080	5080	5080	5080	0
185	20240716	184900	208052350	5080	5080	5080	5080	0
186	20240716	184800	208052350	5080	5080	5080	5080	0
187	20240716	184700	208052350	5080	5080	5080	5080	0
188	20240716	184600	208052350	5080	5080	5080	5080	0
189	20240716	184500	208052350	5080	5080	5080	5080	0
190	20240716	184400	208052350	5080	5080	5080	5080	0
191	20240716	184300	208052350	5080	5080	5080	5080	0
192	20240716	184200	208052350	5080	5080	5080	5080	0
193	20240716	184100	208052350	5080	5080	5080	5080	0
194	20240716	184000	208052350	5080	5080	5080	5080	0
195	20240716	183900	208052350	5080	5080	5080	5080	0
196	20240716	183800	208052350	5080	5080	5080	5080	0
197	20240716	183700	208052350	5080	5080	5080	5080	0
198	20240716	183600	208052350	5080	5080	5080	5080	0
199	20240716	183500	208052350	5080	5080	5080	5080	0
200	20240716	183400	208052350	5080	5080	5080	5080	0
201	20240716	183300	208052350	5080	5080	5080	5080	0
202	20240716	183200	208052350	5080	5080	5080	5080	0
203	20240716	183100	208052350	5080	5080	5080	5080	0
204	20240716	183000	208052350	5080	5080	5080	5080	0
205	20240716	182900	208052350	5080	5080	5080	5080	0
206	20240716	182800	208052350	5080	5080	5080	5080	0
207	20240716	182700	208052350	5080	5080	5080	5080	0
208	20240716	182600	208052350	5080	5080	5080	5080	0
209	20240716	182500	208052350	5080	5080	5080	5080	0
210	20240716	182400	208052350	5080	5080	5080	5080	0
211	20240716	182300	208052350	5080	5080	5080	5080	0
212	20240716	182200	208052350	5080	5080	5080	5080	434
213	20240716	182100	208052350	5080	5080	5080	5080	0
214	20240716	182000	208052350	5080	5080	5080	5080	0
215	20240716	181900	208052350	5080	5080	5080	5080	0
216	20240716	181800	208052350	5080	5080	5080	5080	0
217	20240716	181700	208052350	5080	5080	5080	5080	0
218	20240716	181600	208052350	5080	5080	5080	5080	0
219	20240716	181500	208052350	5080	5080	5080	5080	0
220	20240716	181400	208052350	5080	5080	5080	5080	0
221	20240716	181300	208052350	5080	5080	5080	5080	0
222	20240716	181200	208052350	5080	5080	5080	5080	0
223	20240716	181100	208052350	5080	5080	5080	5080	0
224	20240716	181000	208052350	5080	5080	5080	5080	0
225	20240716	180900	208052350	5080	5080	5080	5080	0
226	20240716	180800	208052350	5080	5080	5080	5080	0
227	20240716	180700	208052350	5080	5080	5080	5080	0
228	20240716	180600	208052350	5080	5080	5080	5080	0
229	20240716	180500	208052350	5080	5080	5080	5080	0
230	20240716	180400	208052350	5080	5080	5080	5080	0
231	20240716	180300	208052350	5080	5080	5080	5080	0
232	20240716	180200	208052350	5080	5080	5080	5080	0
233	20240716	180100	208052350	5080	5080	5080	5080	0
234	20240716	180000	208052350	5080	5080	5080	5080	0
235	20240716	175900	208052350	5080	5080	5080	5080	0
236	20240716	175800	208052350	5080	5080	5080	5080	0
237	20240716	175700	208052350	5080	5080	5080	5080	0
238	20240716	175600	208052350	5080	5080	5080	5080	0
239	20240716	175500	208052350	5080	5080	5080	5080	0
240	20240716	175400	208052350	5080	5080	5080	5080	0
241	20240716	175300	208052350	5080	5080	5080	5080	0
242	20240716	175200	208052350	5080	5080	5080	5080	434
243	20240716	175100	208052350	5080	5080	5080	5080	0
244	20240716	175000	208052350	5080	5080	5080	5080	0
245	20240716	174900	208052350	5080	5080	5080	5080	0
246	20240716	174800	208052350	5080	5080	5080	5080	0
247	20240716	174700	208052350	5080	5080	5080	5080	0
248	20240716	174600	208052350	5080	5080	5080	5080	0
249	20240716	174500	208052350	5080	5080	5080	5080	0
250	20240716	174400	208052350	5080	5080	5080	5080	0
251	20240716	174300	208052350	5080	5080	5080	5080	0
252	20240716	174200	208052350	5080	5080	5080	5080	0
253	20240716	174100	208052350	5080	5080	5080	5080	0
254	20240716	174000	208052350	5080	5080	5080	5080	0
255	20240716	173900	208052350	5080	5080	5080	5080	0
256	20240716	173800	208052350	5080	5080	5080	5080	0
257	20240716	173700	208052350	5080	5080	5080	5080	0
258	20240716	173600	208052350	5080	5080	5080	5080	0
259	20240716	173500	208052350	5080	5080	5080	5080	0
260	20240716	173400	208052350	5080	5080	5080	5080	0
261	20240716	173300	208052350	5080	5080	5080	5080	0
262	20240716	173200	208052350	5080	5080	5080	5080	0
263	20240716	173100	208052350	5080	5080	5080	5080	0
264	20240716	173000	208052350	5080	5080	5080	5080	0
265	20240716	172900	208052350	5080	5080	5080	5080	0
266	20240716	172800	208052350	5080	5080	5080	5080	0
267	20240716	172700	208052350	5080	5080	5080	5080	0
268	20240716	172600	208052350	5080	5080	5080	5080	0
269	20240716	172500	208052350	5080	5080	5080	5080	0
270	20240716	172400	208052350	5080	5080	5080	5080	0
271	20240716	172300	208052350	5080	5080	5080	5080	0
272	20240716	172200	208052350	5080	5080	5080	5080	434
273	20240716	172100	208052350	5080	5080	5080	5080	0
274	20240716	172000	208052350	5080	5080	5080	5080	0
275	20240716	171900	208052350	5080	5080	5080	5080	0
276	20240716	171800	208052350	5080	5080	5080	5080	0
277	20240716	171700	208052350	5080	5080	5080	5080	0
278	20240716	171600	208052350	5080	5080	5080	5080	0
279	20240716	171500	208052350	5080	5080	5080	5080	0
280	20240716	171400	208052350	5080	5080	5080	5080	0
281	20240716	171300	208052350	5080	5080	5080	5080	0
282	20240716	171200	208052350	5080	5080	5080	5080	0
283	20240716	171100	208052350	5080	5080	5080	5080	0
284	20240716	171000	208052350	5080	5080	5080	5080	0
285	20240716	170900	208052350	5080	5080	5080	5080	0
286	20240716	170800	208052350	5080	5080	5080	5080	0
287	20240716	170700	208052350	5080	5080	5080	5080	0
288	20240716	170600	208052350	5080	5080	5080	5080	0
289	20240716	170500	208052350	5080	5080	5080	5080	0
290	20240716	170400	208052350	5080	5080	5080	5080	0
291	20240716	170300	208052350	5080	5080	5080	5080	0
292	20240716	170200	208052350	5080	5080	5080	5080	0
293	20240716	170100	208052350	5080	5080	5080	5080	0
294	20240716	170000	208052350	5080	5080	5080	5080	0
295	20240716	165900	208052350	5080	5080	5080	5080	0
296	20240716	165800	208052350	5080	5080	5080	5080	0
297	20240716	165700	208052350	5080	5080	5080	5080	0
298	20240716	165600	208052350	5080	5080	5080	5080	0
299	20240716	165500	208052350	5080	5080	5080	5080	0
300	20240716	165400	208052350	5080	5080	5080	5080	0
301	20240716	165300	208052350	5080	5080	5080	5080	0
302	20240716	165200	208052350	5080	5080	5080	5080	434
303	20240716	165100	208052350	5080	5080	5080	5080	0
304	20240716	165000	208052350	5080	5080	5080	5080	0
305	20240716	164900	208052350	5080	5080	5080	5080	0
306	20240716	164800	208052350	5080	5080	5080	5080	0
307	20240716	164700	208052350	5080	5080	5080	5080	0
308	20240716	164600	208052350	5080	5080	5080	5080	0
309	20240716	164500	208052350	5080	5080	5080	5080	0
310	20240716	164400	208052350	5080	5080	5080	5080	0
311	20240716	164300	208052350	5080	5080	5080	5080	0
312	20240716	164200	208052350	5080	5080	5080	5080	0
313	20240716	164100	208052350	5080	5080	5080	5080	0
314	20240716	164000	208052350	5080	5080	5080	5080	0
315	20240716	163900	208052350	5080	5080	5080	5080	0
316	20240716	163800	208052350	5080	5080	5080	5080	0
317	20240716	163700	208052350	5080	5080	5080	5080	0
318	20240716	163600	208052350	5080	5080	5080	5080	0
319	20240716	163500	208052350	5080	5080	5080	5080	0
320	20240716	163400	208052350	5080	5080	5080	5080	0
321	20240716	163300	208052350	5080	5080	5080	5080	0
322	20240716	163200	208052350	5080	5080	5080	5080	0
323	20240716	163100	208052350	5080	5080	5080	5080	0
324	20240716	163000	208052350	5080	5080	5080	5080	0
325	20240716	162900	208052350	5080	5080	5080	5080	0
326	20240716	162800	208052350	5080	5080	5080	5080	0
327	20240716	162700	208052350	5080	5080	5080	5080	0
328	20240716	162600	208052350	5080	5080	5080	5080	0
329	20240716	162500	208052350	5080	5080	5080	5080	0
330	20240716	162400	208052350	5080	5080	5080	5080	0
331	20240716	162300	208052350	5080	5080	5080	5080	0
332	20240716	162200	208052350	5080	5080	5080	5080	434
333	20240716	162100	208052350	5080	5080	5080	5080	0
334	20240716	162000	208052350	5080	5080	5080	5080	0
335	20240716	161900	208052350	5080	5080	5080	5080	0
336	20240716	161800	208052350	5080	5080	5080	5080	0
337	20240716	161700	208052350	5080	5080	5080	5080	0
338	20240716	161600	208052350	5080	5080	5080	5080	0
339	20240716	161500	208052350	5080	5080	5080	5080	0
340	20240716	161400	208052350	5080	5080	5080	5080	0
341	20240716	161300	208052350	5080	5080	5080	5080	0
342	20240716	161200	208052350	5080	5080	5080	5080	0
343	20240716	161100	208052350	5080	5080	5080	5080	0
344	20240716	161000	208052350	5080	5080	5080	5080	0
345	20240716	160900	208052350	5080	5080	5080	5080	0
346	20240716	160800	208052350	5080	5080	5080	5080	0
347	20240716	160700	208052350	5080	5080	5080	5080	0
348	20240716	160600	208052350	5080	5080	5080	5080	0
349	20240716	160500	208052350	5080	5080	5080	5080	0
350	20240716	160400	208052350	5080	5080	5080	5080	0
351	20240716	160300	208052350	5080	5080	5080	5080	0
352	20240716	160200	208052350	5080	5080	5080	5080	0
353	20240716	160100	208052350	5080	5080	5080	5080	0
354	20240716	160000	208052350	5080	5080	5080	5080	0
355	20240716	155900	208052350	5080	5080	5080	5080	0
356	20240716	155800	208052350	5080	5080	5080	5080	0
357	20240716	155700	208052350	5080	5080	5080	5080	0
358	20240716	155600	208052350	5080	5080	5080	5080	0
359	20240716	155500	208052350	5080	5080	5080	5080	0
360	20240716	155400	208052350	5080	5080	5080	5080	0
361	20240716	155300	208052350	5080	5080	5080	5080	0
362	20240716	155200	208052350	5080	5080	5080	5080	434
363	20240716	155100	208052350	5080	5080	5080	5080	0
364	20240716	155000	208052350	5080	5080	5080	5080	0
365	20240716	154900	208052350	5080	5080	5080	5080	0
366	20240716	154800	208052350	5080	5080	5080	5080	0
367	20240716	154700	208052350	5080	5080	5080	5080	0
368	20240716	154600	208052350	5080	5080	5080	5080	0
369	20240716	154500	208052350	5080	5080	5080	5080	0
370	20240716	154400	208052350	5080	5080	5080	5080	0
371	20240716	154300	208052350	5080	5080	5080	5080	0
372	20240716	154200	208052350	5080	5080	5080	5080	0
373	20240716	154100	208052350	5080	5080	5080	5080	0
374	20240716	154000	208052350	5080	5080	5080	5080	0
375	20240716	153900	208052350	5080	5080	5080	5080	0
376	20240716	153800	208052350	5080	5080	5080	5080	0
377	20240716	153700	208052350	5080	5080	5080	5080	0
378	20240716	153600	208052350	5080	5080	5080	5080	0
379	20240716	153500	208052350	5080	5080	5080	5080	0
380	20240716	153400	208052350	5080	5080	5080	5080	0
381	20240716	153300	208052350	5080	5080	5080	5080	0
382	20240716	153200	208052350	5080	5080	5080	5080	0
383	20240716	153100	208052350	5080	5080	5080	5080	0
384	20240716	153000	208052350	5080	5080	5080	5080	434
385	20240716	152900	205847630	5080	5080	5080	5080	0
386	20240716	152800	205847630	5080	5080	5080	5080	0
387	20240716	152700	205847630	5080	5080	5080	5080	0
388	20240716	152600	205847630	5080	5080	5080	5080	0
389	20240716	152500	205847630	5080	5080	5080	5080	0
390	20240716	152400	205847630	5080	5080	5080	5080	0
391	20240716	152300	205847630	5080	5080	5080	5080	0
392	20240716	152200	205847630	5080	5080	5080	5080	0
393	20240716	152100	205847630	5080	5080	5080	5080	0
394	20240716	152000	205847630	5080	5080	5080	5080	0
395	20240716	151900	205847630	5080	5060	5080	5010	168
396	20240716	151800	204997590	5060	5060	5060	5060	22
397	20240716	151700	204886270	5060	5050	5060	5050	400
398	20240716	151600	202866100	5050	5040	5050	5040	50
399	20240716	151500	202614000	5050	5040	5050	4995	542
400	20240716	151400	199883640	5040	5040	5040	5040	1
401	20240716	151300	199878600	5050	5050	5050	5050	0
402	20240716	151200	199878600	5050	5050	5050	5050	0
403	20240716	151100	199878600	5050	5050	5050	5050	1
404	20240716	151000	199873550	5050	4990	5060	4990	27
405	20240716	150900	199738090	5000	5000	5000	5000	14
406	20240716	150800	199668090	5010	5020	5020	4990	11
407	20240716	150700	199613130	4995	4995	4995	4995	7
408	20240716	150600	199578165	5030	4995	5030	4995	9
409	20240716	150500	199533175	5040	5040	5040	5040	0
410	20240716	150400	199533175	5040	5040	5040	5040	1
411	20240716	150300	199528135	5010	4995	5010	4995	205
412	20240716	150200	198501295	5000	5000	5000	5000	0
413	20240716	150100	198501295	5000	5000	5000	5000	109
414	20240716	150000	197956295	5010	5010	5010	5010	90
415	20240716	145900	197505395	5010	4990	5010	4990	16
416	20240716	145800	197425460	4990	4990	4990	4990	8
417	20240716	145700	197385540	4985	4985	4985	4985	0
418	20240716	145600	197385540	4985	4985	4985	4985	28
419	20240716	145500	197245960	4985	4985	4985	4985	0
420	20240716	145400	197245960	4985	4985	4985	4985	17
421	20240716	145300	197161215	4985	4985	4985	4985	2
422	20240716	145200	197151245	4985	4985	4985	4985	0
423	20240716	145100	197151245	4985	4985	4985	4985	18
424	20240716	145000	197061515	4995	4995	4995	4995	0
425	20240716	144900	197061515	4995	4990	4995	4990	20
426	20240716	144800	196961655	4985	4985	4985	4985	0
427	20240716	144700	196961655	4985	4985	4985	4985	18
428	20240716	144600	196871925	4995	4995	4995	4995	2
429	20240716	144500	196861935	4985	4985	4985	4985	17
430	20240716	144400	196777190	4985	4985	4985	4985	15
431	20240716	144300	196702415	4985	4985	4985	4985	0
432	20240716	144200	196702415	4985	4985	4985	4985	17
433	20240716	144100	196617670	4985	4985	4985	4985	9
434	20240716	144000	196572805	4985	4985	4985	4985	9
435	20240716	143900	196527940	4990	4990	4990	4990	0
436	20240716	143800	196527940	4990	4995	5010	4990	1362
437	20240716	143700	189728755	4995	4995	4995	4995	114
438	20240716	143600	189159325	4995	4995	4995	4995	0
439	20240716	143500	189159325	4995	4995	4995	4995	0
440	20240716	143400	189159325	4995	4995	4995	4995	18
441	20240716	143300	189069415	4995	4995	4995	4995	8
442	20240716	143200	189029455	4995	4995	4995	4995	0
443	20240716	143100	189029455	4995	4995	4995	4995	0
444	20240716	143000	189029455	4995	5000	5000	4995	18
445	20240716	142900	188939540	4995	4995	4995	4995	8
446	20240716	142800	188899580	5000	5000	5000	5000	0
447	20240716	142700	188899580	5000	5000	5000	5000	14
448	20240716	142600	188829580	4995	4995	4995	4995	9
449	20240716	142500	188784625	5000	5000	5000	5000	0
450	20240716	142400	188784625	5000	5000	5000	5000	17
451	20240716	142300	188699625	4995	4995	4995	4995	9
452	20240716	142200	188654670	5000	5000	5000	5000	0
453	20240716	142100	188654670	5000	5040	5040	5000	10
454	20240716	142000	188604630	4990	4990	4990	4990	0
455	20240716	141900	188604630	4990	4995	5040	4990	185
456	20240716	141800	187677015	4995	4995	4995	4995	0
457	20240716	141700	187677015	4995	4995	4995	4995	9
458	20240716	141600	187632060	4995	4995	4995	4995	8
459	20240716	141500	187592100	4995	4995	4995	4995	9
460	20240716	141400	187547145	5040	5040	5040	5040	0
461	20240716	141300	187547145	5040	5000	5040	5000	3
462	20240716	141200	187532105	4995	4995	4995	4995	10
463	20240716	141100	187482155	4995	5000	5000	4995	208
464	20240716	141000	186442240	5000	5000	5000	5000	8
465	20240716	140900	186402240	5030	5030	5030	5030	0
466	20240716	140800	186402240	5030	5030	5030	5030	1
467	20240716	140700	186397210	5000	5000	5000	5000	17
468	20240716	140600	186312210	5000	5000	5000	5000	0
469	20240716	140500	186312210	5000	5000	5000	5000	0
470	20240716	140400	186312210	5000	5000	5000	5000	18
471	20240716	140300	186222210	5000	5000	5000	5000	8
472	20240716	140200	186182210	5000	5000	5000	5000	9
473	20240716	140100	186137210	5010	5010	5010	5010	81
474	20240716	140000	185731400	5010	5010	5010	5010	9
475	20240716	135900	185686310	5060	5010	5060	5010	25
476	20240716	135800	185560510	5010	5000	5010	5000	11
477	20240716	135700	185505490	5000	5000	5000	5000	0
478	20240716	135600	185505490	5000	5000	5000	5000	0
479	20240716	135500	185505490	5000	5000	5000	5000	9
480	20240716	135400	185460490	5000	5000	5000	5000	15
481	20240716	135300	185385490	5010	5000	5010	5000	11
482	20240716	135200	185330470	5000	5000	5000	5000	0
483	20240716	135100	185330470	5000	5000	5000	5000	108
484	20240716	135000	184790470	5000	5040	5040	5000	11
485	20240716	134900	184735390	5000	5000	5000	5000	0
486	20240716	134800	184735390	5000	5000	5000	5000	0
487	20240716	134700	184735390	5000	5000	5000	5000	18
488	20240716	134600	184645390	5000	5000	5000	5000	108
489	20240716	134500	184105390	5000	5000	5000	5000	9
490	20240716	134400	184060390	5010	5010	5010	5010	0
491	20240716	134300	184060390	5010	5010	5010	5010	9
492	20240716	134200	184015300	5060	5060	5060	5060	0
493	20240716	134100	184015300	5060	5000	5060	5000	19
494	20240716	134000	183920130	5010	5010	5010	5010	0
495	20240716	133900	183920130	5010	5010	5010	5010	201
496	20240716	133800	182913120	5000	5000	5000	5000	9
497	20240716	133700	182868120	5000	5000	5000	5000	46
498	20240716	133600	182638120	5010	5010	5010	5000	62
499	20240716	133500	182327510	5010	5020	5020	5010	893
500	20240716	133400	177844660	5020	5020	5020	5020	18
501	20240716	133300	177754300	5030	5030	5030	5030	1593
502	20240716	133200	169741510	5030	5030	5030	5030	17
503	20240716	133100	169656000	5040	5040	5040	5040	0
504	20240716	133000	169656000	5040	5040	5040	5040	0
505	20240716	132900	169656000	5040	5040	5040	5040	538
506	20240716	132800	166944480	5040	5040	5040	5040	8
507	20240716	132700	166904160	5040	5040	5040	5040	18
508	20240716	132600	166813440	5050	5050	5050	5050	0
509	20240716	132500	166813440	5050	5050	5050	5050	19
510	20240716	132400	166717490	5040	5040	5040	5040	8
511	20240716	132300	166677170	5040	5040	5040	5040	9
512	20240716	132200	166631810	5040	5040	5040	5040	0
513	20240716	132100	166631810	5040	5040	5040	5040	9
514	20240716	132000	166586450	5040	5040	5040	5040	8
515	20240716	131900	166546130	5040	5040	5040	5040	9
516	20240716	131800	166500770	5040	5040	5040	5040	0
517	20240716	131700	166500770	5040	5040	5040	5040	9
518	20240716	131600	166455410	5040	5040	5040	5040	9
519	20240716	131500	166410050	5040	5040	5040	5040	8
520	20240716	131400	166369730	5040	5040	5040	5040	0
521	20240716	131300	166369730	5040	5040	5040	5040	9
522	20240716	131200	166324370	5040	5040	5040	5040	14
523	20240716	131100	166253810	5040	5040	5040	5040	14
524	20240716	131000	166183250	5040	5040	5040	5040	9
525	20240716	130900	166137890	5050	5050	5050	5050	0
526	20240716	130800	166137890	5050	5040	5050	5040	11
527	20240716	130700	166082430	5040	5040	5040	5040	326
528	20240716	130600	164439390	5040	5050	5050	5040	805
529	20240716	130500	160382170	5050	5050	5050	5050	67
530	20240716	130400	160043820	5050	5050	5050	5050	9
531	20240716	130300	159998370	5050	5050	5050	5050	8
532	20240716	130200	159957970	5050	5050	5050	5050	9
533	20240716	130100	159912520	5050	5050	5050	5050	0
534	20240716	130000	159912520	5050	5050	5050	5050	165
535	20240716	125900	159079270	5050	5050	5050	5050	0
536	20240716	125800	159079270	5050	5050	5050	5050	0
537	20240716	125700	159079270	5050	5050	5050	5050	0
538	20240716	125600	159079270	5050	5050	5050	5050	0
539	20240716	125500	159079270	5050	5050	5050	5050	0
540	20240716	125400	159079270	5050	5050	5050	5050	0
541	20240716	125300	159079270	5050	5050	5050	5050	75
542	20240716	125200	158700520	5060	5060	5060	5060	0
543	20240716	125100	158700520	5060	5060	5060	5060	55
544	20240716	125000	158422220	5060	5060	5060	5060	0
545	20240716	124900	158422220	5060	5060	5060	5060	0
546	20240716	124800	158422220	5060	5060	5060	5060	23
547	20240716	124700	158305840	5060	5060	5060	5060	0
548	20240716	124600	158305840	5060	5060	5060	5060	0
549	20240716	124500	158305840	5060	5060	5060	5060	367
550	20240716	124400	156448820	5060	5060	5060	5060	0
551	20240716	124300	156448820	5060	5060	5060	5060	1
552	20240716	124200	156443760	5060	5060	5060	5060	0
553	20240716	124100	156443760	5060	5060	5060	5060	10
554	20240716	124000	156393160	5060	5060	5060	5060	0
555	20240716	123900	156393160	5060	5060	5060	5060	0
556	20240716	123800	156393160	5060	5060	5060	5060	0
557	20240716	123700	156393160	5060	5060	5060	5060	0
558	20240716	123600	156393160	5060	5060	5060	5060	0
559	20240716	123500	156393160	5060	5060	5060	5060	0
560	20240716	123400	156393160	5060	5060	5060	5060	0
561	20240716	123300	156393160	5060	5060	5060	5060	0
562	20240716	123200	156393160	5060	5060	5060	5060	0
563	20240716	123100	156393160	5060	5060	5060	5060	0
564	20240716	123000	156393160	5060	5060	5060	5060	100
565	20240716	122900	155887160	5060	5060	5060	5060	40
566	20240716	122800	155684760	5060	5060	5060	5060	0
567	20240716	122700	155684760	5060	5060	5060	5060	47
568	20240716	122600	155446940	5070	5070	5070	5070	0
569	20240716	122500	155446940	5070	5070	5070	5070	0
570	20240716	122400	155446940	5070	5070	5070	5070	1
571	20240716	122300	155441870	5070	5070	5070	5070	0
572	20240716	122200	155441870	5070	5070	5070	5070	148
573	20240716	122100	154691510	5080	5080	5080	5080	0
574	20240716	122000	154691510	5080	5080	5080	5080	0
575	20240716	121900	154691510	5080	5080	5080	5080	0
576	20240716	121800	154691510	5080	5080	5080	5080	2
577	20240716	121700	154681350	5070	5070	5070	5070	1
578	20240716	121600	154676280	5080	5080	5080	5080	0
579	20240716	121500	154676280	5080	5080	5080	5080	0
580	20240716	121400	154676280	5080	5080	5080	5080	0
581	20240716	121300	154676280	5080	5080	5080	5080	0
582	20240716	121200	154676280	5080	5080	5080	5080	1
583	20240716	121100	154671200	5070	5070	5070	5070	0
584	20240716	121000	154671200	5070	5070	5070	5070	0
585	20240716	120900	154671200	5070	5070	5070	5070	0
586	20240716	120800	154671200	5070	5070	5070	5070	0
587	20240716	120700	154671200	5070	5070	5070	5070	0
588	20240716	120600	154671200	5070	5070	5070	5070	0
589	20240716	120500	154671200	5070	5070	5070	5070	0
590	20240716	120400	154671200	5070	5070	5070	5070	150
591	20240716	120300	153910700	5070	5070	5070	5070	0
592	20240716	120200	153910700	5070	5070	5070	5070	1
593	20240716	120100	153905630	5080	5080	5080	5080	0
594	20240716	120000	153905630	5080	5080	5080	5080	10
595	20240716	115900	153854830	5080	5080	5080	5080	0
596	20240716	115800	153854830	5080	5080	5080	5080	4
597	20240716	115700	153834510	5080	5060	5080	5060	526
598	20240716	115600	151166800	5080	5080	5080	5080	0
599	20240716	115500	151166800	5080	5080	5080	5080	0
600	20240716	115400	151166800	5080	5080	5080	5080	0
601	20240716	115300	151166800	5080	5080	5080	5080	0
602	20240716	115200	151166800	5080	5080	5080	5080	0
603	20240716	115100	151166800	5080	5080	5080	5080	0
604	20240716	115000	151166800	5080	5070	5080	5070	188
605	20240716	114900	150211780	5070	5070	5070	5070	100
606	20240716	114800	149704780	5070	5070	5070	5070	0
607	20240716	114700	149704780	5070	5070	5070	5070	0
608	20240716	114600	149704780	5070	5070	5070	5070	0
609	20240716	114500	149704780	5070	5070	5070	5070	2
610	20240716	114400	149694640	5070	5070	5070	5070	0
611	20240716	114300	149694640	5070	5070	5070	5070	0
612	20240716	114200	149694640	5070	5070	5070	5070	29
613	20240716	114100	149547610	5060	5060	5060	5060	645
614	20240716	114000	146283910	5070	5070	5070	5070	0
615	20240716	113900	146283910	5070	5070	5070	5070	0
616	20240716	113800	146283910	5070	5070	5070	5070	45
617	20240716	113700	146055760	5070	5070	5070	5070	0
618	20240716	113600	146055760	5070	5070	5070	5070	0
619	20240716	113500	146055760	5070	5070	5070	5070	0
620	20240716	113400	146055760	5070	5070	5070	5070	0
621	20240716	113300	146055760	5070	5070	5070	5070	0
622	20240716	113200	146055760	5070	5070	5070	5070	0
623	20240716	113100	146055760	5070	5070	5070	5070	0
624	20240716	113000	146055760	5070	5070	5070	5070	0
625	20240716	112900	146055760	5070	5070	5070	5070	0
626	20240716	112800	146055760	5070	5060	5070	5060	5
627	20240716	112700	146030450	5070	5070	5070	5070	50
628	20240716	112600	145776950	5070	5070	5070	5070	0
629	20240716	112500	145776950	5070	5070	5070	5070	0
630	20240716	112400	145776950	5070	5070	5070	5070	0
631	20240716	112300	145776950	5070	5070	5070	5070	5
632	20240716	112200	145751600	5070	5070	5070	5070	0
633	20240716	112100	145751600	5070	5060	5070	5060	4
634	20240716	112000	145731340	5070	5070	5070	5070	0
635	20240716	111900	145731340	5070	5050	5070	5050	8
636	20240716	111800	145690900	5050	5050	5050	5050	0
637	20240716	111700	145690900	5050	5050	5050	5050	1
638	20240716	111600	145685850	5040	5040	5040	5040	0
639	20240716	111500	145685850	5040	5050	5050	5040	55
640	20240716	111400	145408380	5080	5080	5080	5080	0
641	20240716	111300	145408380	5080	5080	5080	5080	0
642	20240716	111200	145408380	5080	5080	5080	5080	2
643	20240716	111100	145398220	5050	5050	5050	5050	0
644	20240716	111000	145398220	5050	5050	5050	5050	1
645	20240716	110900	145393170	5080	5080	5080	5080	0
646	20240716	110800	145393170	5080	5080	5080	5080	0
647	20240716	110700	145393170	5080	5080	5080	5080	0
648	20240716	110600	145393170	5080	5060	5080	5060	4
649	20240716	110500	145372910	5050	5050	5050	5050	0
650	20240716	110400	145372910	5050	5050	5050	5050	3
651	20240716	110300	145357760	5070	5070	5070	5070	0
652	20240716	110200	145357760	5070	5070	5070	5070	0
653	20240716	110100	145357760	5070	5070	5070	5070	0
654	20240716	110000	145357760	5070	5070	5070	5070	1
655	20240716	105900	145352690	5050	5050	5050	5050	0
656	20240716	105800	145352690	5050	5050	5050	5050	172
657	20240716	105700	144484090	5100	5100	5100	5100	0
658	20240716	105600	144484090	5100	5100	5100	5100	0
659	20240716	105500	144484090	5100	5100	5100	5100	0
660	20240716	105400	144484090	5100	5100	5100	5100	0
661	20240716	105300	144484090	5100	5100	5100	5100	0
662	20240716	105200	144484090	5100	5100	5100	5100	0
663	20240716	105100	144484090	5100	5100	5100	5100	0
664	20240716	105000	144484090	5100	5100	5100	5100	0
665	20240716	104900	144484090	5100	5100	5100	5100	0
666	20240716	104800	144484090	5100	5100	5100	5100	0
667	20240716	104700	144484090	5100	5100	5100	5100	0
668	20240716	104600	144484090	5100	5100	5100	5100	0
669	20240716	104500	144484090	5100	5100	5100	5100	196
670	20240716	104400	143484490	5100	5100	5100	5100	0
671	20240716	104300	143484490	5100	5100	5100	5100	0
672	20240716	104200	143484490	5100	5100	5100	5100	0
673	20240716	104100	143484490	5100	5100	5100	5100	0
674	20240716	104000	143484490	5100	5050	5100	5040	1969
675	20240716	103900	133555620	5100	5090	5100	5090	500
676	20240716	103800	131007090	5100	5100	5100	5100	0
677	20240716	103700	131007090	5100	5070	5100	5050	1029
678	20240716	103600	125810570	5040	5040	5040	5040	1
679	20240716	103500	125805530	5070	5070	5070	5070	1
680	20240716	103400	125800460	5040	5040	5040	5040	0
681	20240716	103300	125800460	5040	5040	5040	5040	0
682	20240716	103200	125800460	5040	5050	5050	5040	123
683	20240716	103100	125179920	5070	5060	5070	5060	8
684	20240716	103000	125139430	5050	5050	5050	5050	0
685	20240716	102900	125139430	5050	5050	5050	5050	1
686	20240716	102800	125134380	5060	5060	5060	5060	0
687	20240716	102700	125134380	5060	5060	5060	5060	0
688	20240716	102600	125134380	5060	5060	5060	5060	0
689	20240716	102500	125134380	5060	5060	5060	5060	0
690	20240716	102400	125134380	5060	5060	5060	5060	100
691	20240716	102300	124628380	5060	5060	5060	5060	0
692	20240716	102200	124628380	5060	5090	5090	5060	106
693	20240716	102100	124091990	5060	5070	5070	5060	201
694	20240716	102000	123072930	5070	5070	5070	5070	0
695	20240716	101900	123072930	5070	5070	5070	5070	244
696	20240716	101800	121835850	5090	5090	5090	5090	0
697	20240716	101700	121835850	5090	5090	5090	5090	401
698	20240716	101600	119794760	5080	5090	5090	5080	578
699	20240716	101500	116858330	5100	5100	5100	5100	2
700	20240716	101400	116848130	5100	5100	5100	5100	0
701	20240716	101300	116848130	5100	5100	5100	5100	0
702	20240716	101200	116848130	5100	5100	5100	5100	1
703	20240716	101100	116843030	5100	5080	5100	5080	310
704	20240716	101000	115268030	5090	5090	5090	5090	392
705	20240716	100900	113272750	5090	5090	5090	5090	0
706	20240716	100800	113272750	5090	5090	5090	5090	1
707	20240716	100700	113267660	5100	5100	5100	5100	0
708	20240716	100600	113267660	5100	5100	5100	5100	0
709	20240716	100500	113267660	5100	5100	5100	5100	0
710	20240716	100400	113267660	5100	5100	5100	5100	0
711	20240716	100300	113267660	5100	5100	5100	5100	1
712	20240716	100200	113262560	5080	5080	5080	5080	1179
713	20240716	100100	107273240	5080	5080	5080	5080	433
714	20240716	100000	105073600	5080	5080	5080	5080	50
715	20240716	095900	104819600	5080	5070	5080	5070	300
716	20240716	095800	103296600	5080	5080	5080	5080	1
717	20240716	095700	103291520	5080	5080	5080	5080	150
718	20240716	095600	102529520	5080	5080	5080	5080	0
719	20240716	095500	102529520	5080	5080	5080	5080	0
720	20240716	095400	102529520	5080	5080	5080	5080	99
721	20240716	095300	102026600	5080	5070	5080	5070	501
722	20240716	095200	99486520	5070	5070	5070	5070	1
723	20240716	095100	99481450	5040	5040	5040	5040	252
724	20240716	095000	98211370	5040	5050	5050	5040	90
725	20240716	094900	97757270	5080	5080	5080	5080	0
726	20240716	094800	97757270	5080	5080	5080	5080	1
727	20240716	094700	97752190	5060	5060	5060	5060	461
728	20240716	094600	95419530	5080	5080	5080	5080	1
729	20240716	094500	95414450	5070	5070	5070	5070	466
730	20240716	094400	93051830	5070	5060	5070	5060	2
731	20240716	094300	93041700	5040	5080	5080	5040	893
732	20240716	094200	88535570	5050	5080	5080	5050	511
733	20240716	094100	85950950	5080	5080	5080	5080	18
734	20240716	094000	85859510	5080	5070	5080	5060	527
735	20240716	093900	83188500	5070	5070	5070	5070	61
736	20240716	093800	82879230	5080	5080	5080	5080	2
737	20240716	093700	82869070	5080	5080	5080	5080	1
738	20240716	093600	82863990	5070	5070	5070	5070	107
739	20240716	093500	82321500	5080	5080	5080	5080	0
740	20240716	093400	82321500	5080	5070	5080	5070	514
741	20240716	093300	79715500	5080	5080	5080	5080	50
742	20240716	093200	79461500	5080	5080	5080	5080	171
743	20240716	093100	78592820	5080	5100	5100	5080	783
744	20240716	093000	74614980	5100	5080	5100	5080	462
745	20240716	092900	72268000	5100	5100	5100	5100	0
746	20240716	092800	72268000	5100	5100	5100	5100	0
747	20240716	092700	72268000	5100	5080	5100	5080	16
748	20240716	092600	72186700	5100	5100	5100	5100	0
749	20240716	092500	72186700	5100	5100	5100	5100	0
750	20240716	092400	72186700	5100	5100	5100	5100	0
751	20240716	092300	72186700	5100	5100	5100	5100	0
752	20240716	092200	72186700	5100	5100	5100	5100	0
753	20240716	092100	72186700	5100	5090	5100	5090	254
754	20240716	092000	70893830	5060	5090	5090	5060	3277
755	20240716	091900	54264440	5100	5100	5100	5100	0
756	20240716	091800	54264440	5100	5110	5110	5100	700
757	20240716	091700	50689920	5150	5150	5150	5150	6
758	20240716	091600	50659020	5150	5110	5150	5110	183
759	20240716	091500	49717930	5150	5130	5150	5130	1064
760	20240716	091400	44259530	5130	5120	5130	5120	185
761	20240716	091300	43311320	5130	5130	5130	5130	1
762	20240716	091200	43306190	5100	5100	5100	5100	200
763	20240716	091100	42286190	5140	5110	5140	5100	375
764	20240716	091000	40372040	5150	5150	5150	5110	532
765	20240716	090900	37633280	5150	5140	5150	5140	200
766	20240716	090800	36605180	5140	5140	5140	5140	400
767	20240716	090700	34549180	5140	5160	5160	5140	771
768	20240716	090600	30586220	5140	5160	5170	5140	343
769	20240716	090500	28821910	5160	5170	5170	5140	404
770	20240716	090400	26739250	5150	5150	5150	5130	177
771	20240716	090300	25828300	5150	5150	5150	5130	1402
772	20240716	090200	18634000	5150	5120	5150	5120	2423
773	20240716	090100	6194780	5090	5060	5090	5060	112
774	20240716	090000	5627640	5040	5030	5040	5030	1017