KissMeData/446540/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	215100	552649250	5300	5300	5300	5300	3394
3	20240709	215000	552649250	5300	5300	5300	5300	0
4	20240709	214900	552649250	5300	5300	5300	5300	0
5	20240709	214800	552649250	5300	5300	5300	5300	0
6	20240709	214700	552649250	5300	5300	5300	5300	0
7	20240709	214600	552649250	5300	5300	5300	5300	0
8	20240709	214500	552649250	5300	5300	5300	5300	0
9	20240709	214400	552649250	5300	5300	5300	5300	0
10	20240709	214300	552649250	5300	5300	5300	5300	0
11	20240709	214200	552649250	5300	5300	5300	5300	0
12	20240709	214100	552649250	5300	5300	5300	5300	0
13	20240709	214000	552649250	5300	5300	5300	5300	0
14	20240709	213900	552649250	5300	5300	5300	5300	0
15	20240709	213800	552649250	5300	5300	5300	5300	0
16	20240709	213700	552649250	5300	5300	5300	5300	0
17	20240709	213600	552649250	5300	5300	5300	5300	0
18	20240709	213500	552649250	5300	5300	5300	5300	0
19	20240709	213400	552649250	5300	5300	5300	5300	0
20	20240709	213300	552649250	5300	5300	5300	5300	0
21	20240709	213200	552649250	5300	5300	5300	5300	0
22	20240709	213100	552649250	5300	5300	5300	5300	0
23	20240709	213000	552649250	5300	5300	5300	5300	0
24	20240709	212900	552649250	5300	5300	5300	5300	0
25	20240709	212800	552649250	5300	5300	5300	5300	0
26	20240709	212700	552649250	5300	5300	5300	5300	0
27	20240709	212600	552649250	5300	5300	5300	5300	0
28	20240709	212500	552649250	5300	5300	5300	5300	0
29	20240709	212400	552649250	5300	5300	5300	5300	0
30	20240709	212300	552649250	5300	5300	5300	5300	0
31	20240709	212200	552649250	5300	5300	5300	5300	0
32	20240709	212100	552649250	5300	5300	5300	5300	3394
33	20240709	212000	552649250	5300	5300	5300	5300	0
34	20240709	211900	552649250	5300	5300	5300	5300	0
35	20240709	211800	552649250	5300	5300	5300	5300	0
36	20240709	211700	552649250	5300	5300	5300	5300	0
37	20240709	211600	552649250	5300	5300	5300	5300	0
38	20240709	211500	552649250	5300	5300	5300	5300	0
39	20240709	211400	552649250	5300	5300	5300	5300	0
40	20240709	211300	552649250	5300	5300	5300	5300	0
41	20240709	211200	552649250	5300	5300	5300	5300	0
42	20240709	211100	552649250	5300	5300	5300	5300	0
43	20240709	211000	552649250	5300	5300	5300	5300	0
44	20240709	210900	552649250	5300	5300	5300	5300	0
45	20240709	210800	552649250	5300	5300	5300	5300	0
46	20240709	210700	552649250	5300	5300	5300	5300	0
47	20240709	210600	552649250	5300	5300	5300	5300	0
48	20240709	210500	552649250	5300	5300	5300	5300	0
49	20240709	210400	552649250	5300	5300	5300	5300	0
50	20240709	210300	552649250	5300	5300	5300	5300	0
51	20240709	210200	552649250	5300	5300	5300	5300	0
52	20240709	210100	552649250	5300	5300	5300	5300	0
53	20240709	210000	552649250	5300	5300	5300	5300	0
54	20240709	205900	552649250	5300	5300	5300	5300	0
55	20240709	205800	552649250	5300	5300	5300	5300	0
56	20240709	205700	552649250	5300	5300	5300	5300	0
57	20240709	205600	552649250	5300	5300	5300	5300	0
58	20240709	205500	552649250	5300	5300	5300	5300	0
59	20240709	205400	552649250	5300	5300	5300	5300	0
60	20240709	205300	552649250	5300	5300	5300	5300	0
61	20240709	205200	552649250	5300	5300	5300	5300	0
62	20240709	205100	552649250	5300	5300	5300	5300	3394
63	20240709	205000	552649250	5300	5300	5300	5300	0
64	20240709	204900	552649250	5300	5300	5300	5300	0
65	20240709	204800	552649250	5300	5300	5300	5300	0
66	20240709	204700	552649250	5300	5300	5300	5300	0
67	20240709	204600	552649250	5300	5300	5300	5300	0
68	20240709	204500	552649250	5300	5300	5300	5300	0
69	20240709	204400	552649250	5300	5300	5300	5300	0
70	20240709	204300	552649250	5300	5300	5300	5300	0
71	20240709	204200	552649250	5300	5300	5300	5300	0
72	20240709	204100	552649250	5300	5300	5300	5300	0
73	20240709	204000	552649250	5300	5300	5300	5300	0
74	20240709	203900	552649250	5300	5300	5300	5300	0
75	20240709	203800	552649250	5300	5300	5300	5300	0
76	20240709	203700	552649250	5300	5300	5300	5300	0
77	20240709	203600	552649250	5300	5300	5300	5300	0
78	20240709	203500	552649250	5300	5300	5300	5300	0
79	20240709	203400	552649250	5300	5300	5300	5300	0
80	20240709	203300	552649250	5300	5300	5300	5300	0
81	20240709	203200	552649250	5300	5300	5300	5300	0
82	20240709	203100	552649250	5300	5300	5300	5300	0
83	20240709	203000	552649250	5300	5300	5300	5300	0
84	20240709	202900	552649250	5300	5300	5300	5300	0
85	20240709	202800	552649250	5300	5300	5300	5300	0
86	20240709	202700	552649250	5300	5300	5300	5300	0
87	20240709	202600	552649250	5300	5300	5300	5300	0
88	20240709	202500	552649250	5300	5300	5300	5300	0
89	20240709	202400	552649250	5300	5300	5300	5300	0
90	20240709	202300	552649250	5300	5300	5300	5300	0
91	20240709	202200	552649250	5300	5300	5300	5300	0
92	20240709	202100	552649250	5300	5300	5300	5300	3394
93	20240709	202000	552649250	5300	5300	5300	5300	0
94	20240709	201900	552649250	5300	5300	5300	5300	0
95	20240709	201800	552649250	5300	5300	5300	5300	0
96	20240709	201700	552649250	5300	5300	5300	5300	0
97	20240709	201600	552649250	5300	5300	5300	5300	0
98	20240709	201500	552649250	5300	5300	5300	5300	0
99	20240709	201400	552649250	5300	5300	5300	5300	0
100	20240709	201300	552649250	5300	5300	5300	5300	0
101	20240709	201200	552649250	5300	5300	5300	5300	0
102	20240709	201100	552649250	5300	5300	5300	5300	0
103	20240709	201000	552649250	5300	5300	5300	5300	0
104	20240709	200900	552649250	5300	5300	5300	5300	0
105	20240709	200800	552649250	5300	5300	5300	5300	0
106	20240709	200700	552649250	5300	5300	5300	5300	0
107	20240709	200600	552649250	5300	5300	5300	5300	0
108	20240709	200500	552649250	5300	5300	5300	5300	0
109	20240709	200400	552649250	5300	5300	5300	5300	0
110	20240709	200300	552649250	5300	5300	5300	5300	0
111	20240709	200200	552649250	5300	5300	5300	5300	0
112	20240709	200100	552649250	5300	5300	5300	5300	0
113	20240709	200000	552649250	5300	5300	5300	5300	0
114	20240709	195900	552649250	5300	5300	5300	5300	0
115	20240709	195800	552649250	5300	5300	5300	5300	0
116	20240709	195700	552649250	5300	5300	5300	5300	0
117	20240709	195600	552649250	5300	5300	5300	5300	0
118	20240709	195500	552649250	5300	5300	5300	5300	0
119	20240709	195400	552649250	5300	5300	5300	5300	0
120	20240709	195300	552649250	5300	5300	5300	5300	0
121	20240709	195200	552649250	5300	5300	5300	5300	0
122	20240709	195100	552649250	5300	5300	5300	5300	3394
123	20240709	195000	552649250	5300	5300	5300	5300	0
124	20240709	194900	552649250	5300	5300	5300	5300	0
125	20240709	194800	552649250	5300	5300	5300	5300	0
126	20240709	194700	552649250	5300	5300	5300	5300	0
127	20240709	194600	552649250	5300	5300	5300	5300	0
128	20240709	194500	552649250	5300	5300	5300	5300	0
129	20240709	194400	552649250	5300	5300	5300	5300	0
130	20240709	194300	552649250	5300	5300	5300	5300	0
131	20240709	194200	552649250	5300	5300	5300	5300	0
132	20240709	194100	552649250	5300	5300	5300	5300	0
133	20240709	194000	552649250	5300	5300	5300	5300	0
134	20240709	193900	552649250	5300	5300	5300	5300	0
135	20240709	193800	552649250	5300	5300	5300	5300	0
136	20240709	193700	552649250	5300	5300	5300	5300	0
137	20240709	193600	552649250	5300	5300	5300	5300	0
138	20240709	193500	552649250	5300	5300	5300	5300	0
139	20240709	193400	552649250	5300	5300	5300	5300	0
140	20240709	193300	552649250	5300	5300	5300	5300	0
141	20240709	193200	552649250	5300	5300	5300	5300	0
142	20240709	193100	552649250	5300	5300	5300	5300	0
143	20240709	193000	552649250	5300	5300	5300	5300	0
144	20240709	192900	552649250	5300	5300	5300	5300	0
145	20240709	192800	552649250	5300	5300	5300	5300	0
146	20240709	192700	552649250	5300	5300	5300	5300	0
147	20240709	192600	552649250	5300	5300	5300	5300	0
148	20240709	192500	552649250	5300	5300	5300	5300	0
149	20240709	192400	552649250	5300	5300	5300	5300	0
150	20240709	192300	552649250	5300	5300	5300	5300	0
151	20240709	192200	552649250	5300	5300	5300	5300	0
152	20240709	192100	552649250	5300	5300	5300	5300	3394
153	20240709	192000	552649250	5300	5300	5300	5300	0
154	20240709	191900	552649250	5300	5300	5300	5300	0
155	20240709	191800	552649250	5300	5300	5300	5300	0
156	20240709	191700	552649250	5300	5300	5300	5300	0
157	20240709	191600	552649250	5300	5300	5300	5300	0
158	20240709	191500	552649250	5300	5300	5300	5300	0
159	20240709	191400	552649250	5300	5300	5300	5300	0
160	20240709	191300	552649250	5300	5300	5300	5300	0
161	20240709	191200	552649250	5300	5300	5300	5300	0
162	20240709	191100	552649250	5300	5300	5300	5300	0
163	20240709	191000	552649250	5300	5300	5300	5300	0
164	20240709	190900	552649250	5300	5300	5300	5300	0
165	20240709	190800	552649250	5300	5300	5300	5300	0
166	20240709	190700	552649250	5300	5300	5300	5300	0
167	20240709	190600	552649250	5300	5300	5300	5300	0
168	20240709	190500	552649250	5300	5300	5300	5300	0
169	20240709	190400	552649250	5300	5300	5300	5300	0
170	20240709	190300	552649250	5300	5300	5300	5300	0
171	20240709	190200	552649250	5300	5300	5300	5300	0
172	20240709	190100	552649250	5300	5300	5300	5300	0
173	20240709	190000	552649250	5300	5300	5300	5300	0
174	20240709	185900	552649250	5300	5300	5300	5300	0
175	20240709	185800	552649250	5300	5300	5300	5300	0
176	20240709	185700	552649250	5300	5300	5300	5300	0
177	20240709	185600	552649250	5300	5300	5300	5300	0
178	20240709	185500	552649250	5300	5300	5300	5300	0
179	20240709	185400	552649250	5300	5300	5300	5300	0
180	20240709	185300	552649250	5300	5300	5300	5300	0
181	20240709	185200	552649250	5300	5300	5300	5300	0
182	20240709	185100	552649250	5300	5300	5300	5300	3394
183	20240709	185000	552649250	5300	5300	5300	5300	0
184	20240709	184900	552649250	5300	5300	5300	5300	0
185	20240709	184800	552649250	5300	5300	5300	5300	0
186	20240709	184700	552649250	5300	5300	5300	5300	0
187	20240709	184600	552649250	5300	5300	5300	5300	0
188	20240709	184500	552649250	5300	5300	5300	5300	0
189	20240709	184400	552649250	5300	5300	5300	5300	0
190	20240709	184300	552649250	5300	5300	5300	5300	0
191	20240709	184200	552649250	5300	5300	5300	5300	0
192	20240709	184100	552649250	5300	5300	5300	5300	0
193	20240709	184000	552649250	5300	5300	5300	5300	0
194	20240709	183900	552649250	5300	5300	5300	5300	0
195	20240709	183800	552649250	5300	5300	5300	5300	0
196	20240709	183700	552649250	5300	5300	5300	5300	0
197	20240709	183600	552649250	5300	5300	5300	5300	0
198	20240709	183500	552649250	5300	5300	5300	5300	0
199	20240709	183400	552649250	5300	5300	5300	5300	0
200	20240709	183300	552649250	5300	5300	5300	5300	0
201	20240709	183200	552649250	5300	5300	5300	5300	0
202	20240709	183100	552649250	5300	5300	5300	5300	0
203	20240709	183000	552649250	5300	5300	5300	5300	0
204	20240709	182900	552649250	5300	5300	5300	5300	0
205	20240709	182800	552649250	5300	5300	5300	5300	0
206	20240709	182700	552649250	5300	5300	5300	5300	0
207	20240709	182600	552649250	5300	5300	5300	5300	0
208	20240709	182500	552649250	5300	5300	5300	5300	0
209	20240709	182400	552649250	5300	5300	5300	5300	0
210	20240709	182300	552649250	5300	5300	5300	5300	0
211	20240709	182200	552649250	5300	5300	5300	5300	0
212	20240709	182100	552649250	5300	5300	5300	5300	3394
213	20240709	182000	552649250	5300	5300	5300	5300	0
214	20240709	181900	552649250	5300	5300	5300	5300	0
215	20240709	181800	552649250	5300	5300	5300	5300	0
216	20240709	181700	552649250	5300	5300	5300	5300	0
217	20240709	181600	552649250	5300	5300	5300	5300	0
218	20240709	181500	552649250	5300	5300	5300	5300	0
219	20240709	181400	552649250	5300	5300	5300	5300	0
220	20240709	181300	552649250	5300	5300	5300	5300	0
221	20240709	181200	552649250	5300	5300	5300	5300	0
222	20240709	181100	552649250	5300	5300	5300	5300	0
223	20240709	181000	552649250	5300	5300	5300	5300	0
224	20240709	180900	552649250	5300	5300	5300	5300	0
225	20240709	180800	552649250	5300	5300	5300	5300	0
226	20240709	180700	552649250	5300	5300	5300	5300	0
227	20240709	180600	552649250	5300	5300	5300	5300	0
228	20240709	180500	552649250	5300	5300	5300	5300	0
229	20240709	180400	552649250	5300	5300	5300	5300	0
230	20240709	180300	552649250	5300	5300	5300	5300	0
231	20240709	180200	552649250	5300	5300	5300	5300	0
232	20240709	180100	552649250	5300	5300	5300	5300	0
233	20240709	180000	552649250	5300	5300	5300	5300	0
234	20240709	175900	552649250	5300	5300	5300	5300	0
235	20240709	175800	552649250	5300	5300	5300	5300	0
236	20240709	175700	552649250	5300	5300	5300	5300	0
237	20240709	175600	552649250	5300	5300	5300	5300	0
238	20240709	175500	552649250	5300	5300	5300	5300	0
239	20240709	175400	552649250	5300	5300	5300	5300	0
240	20240709	175300	552649250	5300	5300	5300	5300	0
241	20240709	175200	552649250	5300	5300	5300	5300	0
242	20240709	175100	552649250	5300	5300	5300	5300	3394
243	20240709	175000	552649250	5300	5300	5300	5300	0
244	20240709	174900	552649250	5300	5300	5300	5300	0
245	20240709	174800	552649250	5300	5300	5300	5300	0
246	20240709	174700	552649250	5300	5300	5300	5300	0
247	20240709	174600	552649250	5300	5300	5300	5300	0
248	20240709	174500	552649250	5300	5300	5300	5300	0
249	20240709	174400	552649250	5300	5300	5300	5300	0
250	20240709	174300	552649250	5300	5300	5300	5300	0
251	20240709	174200	552649250	5300	5300	5300	5300	0
252	20240709	174100	552649250	5300	5300	5300	5300	0
253	20240709	174000	552649250	5300	5300	5300	5300	0
254	20240709	173900	552649250	5300	5300	5300	5300	0
255	20240709	173800	552649250	5300	5300	5300	5300	0
256	20240709	173700	552649250	5300	5300	5300	5300	0
257	20240709	173600	552649250	5300	5300	5300	5300	0
258	20240709	173500	552649250	5300	5300	5300	5300	0
259	20240709	173400	552649250	5300	5300	5300	5300	0
260	20240709	173300	552649250	5300	5300	5300	5300	0
261	20240709	173200	552649250	5300	5300	5300	5300	0
262	20240709	173100	552649250	5300	5300	5300	5300	0
263	20240709	173000	552649250	5300	5300	5300	5300	0
264	20240709	172900	552649250	5300	5300	5300	5300	0
265	20240709	172800	552649250	5300	5300	5300	5300	0
266	20240709	172700	552649250	5300	5300	5300	5300	0
267	20240709	172600	552649250	5300	5300	5300	5300	0
268	20240709	172500	552649250	5300	5300	5300	5300	0
269	20240709	172400	552649250	5300	5300	5300	5300	0
270	20240709	172300	552649250	5300	5300	5300	5300	0
271	20240709	172200	552649250	5300	5300	5300	5300	0
272	20240709	172100	552649250	5300	5300	5300	5300	3394
273	20240709	172000	552649250	5300	5300	5300	5300	0
274	20240709	171900	552649250	5300	5300	5300	5300	0
275	20240709	171800	552649250	5300	5300	5300	5300	0
276	20240709	171700	552649250	5300	5300	5300	5300	0
277	20240709	171600	552649250	5300	5300	5300	5300	0
278	20240709	171500	552649250	5300	5300	5300	5300	0
279	20240709	171400	552649250	5300	5300	5300	5300	0
280	20240709	171300	552649250	5300	5300	5300	5300	0
281	20240709	171200	552649250	5300	5300	5300	5300	0
282	20240709	171100	552649250	5300	5300	5300	5300	0
283	20240709	171000	552649250	5300	5300	5300	5300	0
284	20240709	170900	552649250	5300	5300	5300	5300	0
285	20240709	170800	552649250	5300	5300	5300	5300	0
286	20240709	170700	552649250	5300	5300	5300	5300	0
287	20240709	170600	552649250	5300	5300	5300	5300	0
288	20240709	170500	552649250	5300	5300	5300	5300	0
289	20240709	170400	552649250	5300	5300	5300	5300	0
290	20240709	170300	552649250	5300	5300	5300	5300	0
291	20240709	170200	552649250	5300	5300	5300	5300	0
292	20240709	170100	552649250	5300	5300	5300	5300	0
293	20240709	170000	552649250	5300	5300	5300	5300	0
294	20240709	165900	552649250	5300	5300	5300	5300	0
295	20240709	165800	552649250	5300	5300	5300	5300	0
296	20240709	165700	552649250	5300	5300	5300	5300	0
297	20240709	165600	552649250	5300	5300	5300	5300	0
298	20240709	165500	552649250	5300	5300	5300	5300	0
299	20240709	165400	552649250	5300	5300	5300	5300	0
300	20240709	165300	552649250	5300	5300	5300	5300	0
301	20240709	165200	552649250	5300	5300	5300	5300	0
302	20240709	165100	552649250	5300	5300	5300	5300	3394
303	20240709	165000	552649250	5300	5300	5300	5300	0
304	20240709	164900	552649250	5300	5300	5300	5300	0
305	20240709	164800	552649250	5300	5300	5300	5300	0
306	20240709	164700	552649250	5300	5300	5300	5300	0
307	20240709	164600	552649250	5300	5300	5300	5300	0
308	20240709	164500	552649250	5300	5300	5300	5300	0
309	20240709	164400	552649250	5300	5300	5300	5300	0
310	20240709	164300	552649250	5300	5300	5300	5300	0
311	20240709	164200	552649250	5300	5300	5300	5300	0
312	20240709	164100	552649250	5300	5300	5300	5300	0
313	20240709	164000	552649250	5300	5300	5300	5300	0
314	20240709	163900	552649250	5300	5300	5300	5300	0
315	20240709	163800	552649250	5300	5300	5300	5300	0
316	20240709	163700	552649250	5300	5300	5300	5300	0
317	20240709	163600	552649250	5300	5300	5300	5300	0
318	20240709	163500	552649250	5300	5300	5300	5300	0
319	20240709	163400	552649250	5300	5300	5300	5300	0
320	20240709	163300	552649250	5300	5300	5300	5300	0
321	20240709	163200	552649250	5300	5300	5300	5300	0
322	20240709	163100	552649250	5300	5300	5300	5300	0
323	20240709	163000	552649250	5300	5300	5300	5300	0
324	20240709	162900	552649250	5300	5300	5300	5300	0
325	20240709	162800	552649250	5300	5300	5300	5300	0
326	20240709	162700	552649250	5300	5300	5300	5300	0
327	20240709	162600	552649250	5300	5300	5300	5300	0
328	20240709	162500	552649250	5300	5300	5300	5300	0
329	20240709	162400	552649250	5300	5300	5300	5300	0
330	20240709	162300	552649250	5300	5300	5300	5300	0
331	20240709	162200	552649250	5300	5300	5300	5300	0
332	20240709	162100	552649250	5300	5300	5300	5300	3394
333	20240709	162000	552649250	5300	5300	5300	5300	0
334	20240709	161900	552649250	5300	5300	5300	5300	0
335	20240709	161800	552649250	5300	5300	5300	5300	0
336	20240709	161700	552649250	5300	5300	5300	5300	0
337	20240709	161600	552649250	5300	5300	5300	5300	0
338	20240709	161500	552649250	5300	5300	5300	5300	0
339	20240709	161400	552649250	5300	5300	5300	5300	0
340	20240709	161300	552649250	5300	5300	5300	5300	0
341	20240709	161200	552649250	5300	5300	5300	5300	0
342	20240709	161100	552649250	5300	5300	5300	5300	0
343	20240709	161000	552649250	5300	5300	5300	5300	0
344	20240709	160900	552649250	5300	5300	5300	5300	0
345	20240709	160800	552649250	5300	5300	5300	5300	0
346	20240709	160700	552649250	5300	5300	5300	5300	0
347	20240709	160600	552649250	5300	5300	5300	5300	0
348	20240709	160500	552649250	5300	5300	5300	5300	0
349	20240709	160400	552649250	5300	5300	5300	5300	0
350	20240709	160300	552649250	5300	5300	5300	5300	0
351	20240709	160200	552649250	5300	5300	5300	5300	0
352	20240709	160100	552649250	5300	5300	5300	5300	0
353	20240709	160000	552649250	5300	5300	5300	5300	0
354	20240709	155900	552649250	5300	5300	5300	5300	0
355	20240709	155800	552649250	5300	5300	5300	5300	0
356	20240709	155700	552649250	5300	5300	5300	5300	0
357	20240709	155600	552649250	5300	5300	5300	5300	0
358	20240709	155500	552649250	5300	5300	5300	5300	0
359	20240709	155400	552649250	5300	5300	5300	5300	0
360	20240709	155300	552649250	5300	5300	5300	5300	0
361	20240709	155200	552649250	5300	5300	5300	5300	0
362	20240709	155100	552649250	5300	5300	5300	5300	3394
363	20240709	155000	552649250	5300	5300	5300	5300	0
364	20240709	154900	552649250	5300	5300	5300	5300	0
365	20240709	154800	552649250	5300	5300	5300	5300	0
366	20240709	154700	552649250	5300	5300	5300	5300	0
367	20240709	154600	552649250	5300	5300	5300	5300	0
368	20240709	154500	552649250	5300	5300	5300	5300	0
369	20240709	154400	552649250	5300	5300	5300	5300	0
370	20240709	154300	552649250	5300	5300	5300	5300	0
371	20240709	154200	552649250	5300	5300	5300	5300	0
372	20240709	154100	552649250	5300	5300	5300	5300	0
373	20240709	154000	552649250	5300	5300	5300	5300	0
374	20240709	153900	552649250	5300	5300	5300	5300	0
375	20240709	153800	552649250	5300	5300	5300	5300	0
376	20240709	153700	552649250	5300	5300	5300	5300	0
377	20240709	153600	552649250	5300	5300	5300	5300	0
378	20240709	153500	552649250	5300	5300	5300	5300	0
379	20240709	153400	552649250	5300	5300	5300	5300	0
380	20240709	153300	552649250	5300	5300	5300	5300	0
381	20240709	153200	552649250	5300	5300	5300	5300	0
382	20240709	153100	552649250	5300	5300	5300	5300	0
383	20240709	153000	552649250	5300	5300	5300	5300	3394
384	20240709	152900	534661050	5300	5300	5300	5300	0
385	20240709	152800	534661050	5300	5300	5300	5300	0
386	20240709	152700	534661050	5300	5300	5300	5300	0
387	20240709	152600	534661050	5300	5300	5300	5300	0
388	20240709	152500	534661050	5300	5300	5300	5300	0
389	20240709	152400	534661050	5300	5300	5300	5300	0
390	20240709	152300	534661050	5300	5300	5300	5300	0
391	20240709	152200	534661050	5300	5300	5300	5300	0
392	20240709	152100	534661050	5300	5300	5300	5300	0
393	20240709	152000	534661050	5300	5300	5300	5300	0
394	20240709	151900	534661050	5300	5300	5300	5300	1
395	20240709	151800	534655750	5280	5300	5300	5280	12
396	20240709	151700	534592170	5310	5290	5320	5290	6008
397	20240709	151600	502668660	5300	5290	5300	5290	1500
398	20240709	151500	494729470	5300	5300	5300	5300	0
399	20240709	151400	494729470	5300	5270	5300	5270	8100
400	20240709	151300	451933040	5270	5270	5270	5270	0
401	20240709	151200	451933040	5270	5270	5270	5270	0
402	20240709	151100	451933040	5270	5250	5270	5250	2502
403	20240709	151000	438760390	5240	5240	5240	5240	794
404	20240709	150900	434599830	5230	5240	5240	5230	2529
405	20240709	150800	421353110	5230	5230	5230	5230	15
406	20240709	150700	421274660	5230	5230	5230	5230	50
407	20240709	150600	421013160	5220	5220	5220	5220	26
408	20240709	150500	420877440	5230	5230	5230	5230	0
409	20240709	150400	420877440	5230	5230	5230	5230	0
410	20240709	150300	420877440	5230	5230	5230	5230	0
411	20240709	150200	420877440	5230	5230	5230	5230	0
412	20240709	150100	420877440	5230	5230	5230	5230	0
413	20240709	150000	420877440	5230	5230	5230	5230	0
414	20240709	145900	420877440	5230	5230	5230	5230	0
415	20240709	145800	420877440	5230	5230	5230	5230	88
416	20240709	145700	420417200	5210	5210	5210	5210	0
417	20240709	145600	420417200	5210	5210	5210	5210	638
418	20240709	145500	417093220	5220	5230	5230	5220	1257
419	20240709	145400	410531670	5220	5220	5220	5220	406
420	20240709	145300	408412350	5220	5220	5220	5220	610
421	20240709	145200	405228150	5240	5240	5240	5240	0
422	20240709	145100	405228150	5240	5240	5240	5240	2
423	20240709	145000	405217670	5220	5260	5260	5220	2180
424	20240709	144900	393834870	5260	5260	5260	5260	0
425	20240709	144800	393834870	5260	5240	5260	5240	2500
426	20240709	144700	380696150	5220	5220	5220	5220	0
427	20240709	144600	380696150	5220	5220	5220	5220	200
428	20240709	144500	379652150	5240	5240	5240	5240	2
429	20240709	144400	379641670	5220	5220	5220	5220	350
430	20240709	144300	377814670	5240	5240	5240	5240	0
431	20240709	144200	377814670	5240	5240	5240	5240	0
432	20240709	144100	377814670	5240	5240	5240	5240	0
433	20240709	144000	377814670	5240	5220	5240	5220	80
434	20240709	143900	377397050	5220	5230	5230	5220	518
435	20240709	143800	374689080	5230	5230	5230	5230	0
436	20240709	143700	374689080	5230	5230	5250	5230	3
437	20240709	143600	374673370	5230	5230	5230	5230	0
438	20240709	143500	374673370	5230	5230	5230	5230	180
439	20240709	143400	373731970	5240	5240	5240	5240	10
440	20240709	143300	373679570	5260	5260	5260	5260	0
441	20240709	143200	373679570	5260	5260	5260	5260	0
442	20240709	143100	373679570	5260	5260	5260	5260	0
443	20240709	143000	373679570	5260	5260	5260	5260	1
444	20240709	142900	373674310	5220	5240	5240	5220	1163
445	20240709	142800	367588590	5260	5260	5260	5260	0
446	20240709	142700	367588590	5260	5260	5260	5260	0
447	20240709	142600	367588590	5260	5260	5260	5260	1
448	20240709	142500	367583330	5230	5240	5240	5230	9
449	20240709	142400	367536240	5230	5230	5230	5230	0
450	20240709	142300	367536240	5230	5250	5270	5230	2501
451	20240709	142200	354370960	5250	5250	5250	5250	0
452	20240709	142100	354370960	5250	5250	5250	5250	0
453	20240709	142000	354370960	5250	5250	5250	5250	0
454	20240709	141900	354370960	5250	5210	5250	5210	2
455	20240709	141800	354360500	5230	5230	5230	5230	2
456	20240709	141700	354350040	5220	5220	5220	5220	0
457	20240709	141600	354350040	5220	5220	5220	5220	59
458	20240709	141500	354042060	5210	5210	5210	5210	0
459	20240709	141400	354042060	5210	5210	5210	5210	0
460	20240709	141300	354042060	5210	5210	5210	5210	0
461	20240709	141200	354042060	5210	5250	5250	5210	201
462	20240709	141100	352994810	5250	5250	5250	5250	1
463	20240709	141000	352989560	5220	5220	5220	5220	50
464	20240709	140900	352728560	5220	5220	5220	5220	471
465	20240709	140800	350269940	5230	5230	5230	5230	50
466	20240709	140700	350008440	5240	5240	5240	5240	21
467	20240709	140600	349898400	5250	5250	5250	5250	0
468	20240709	140500	349898400	5250	5250	5250	5250	0
469	20240709	140400	349898400	5250	5250	5250	5250	0
470	20240709	140300	349898400	5250	5250	5250	5250	0
471	20240709	140200	349898400	5250	5250	5250	5250	0
472	20240709	140100	349898400	5250	5210	5250	5210	101
473	20240709	140000	349372150	5210	5210	5210	5210	250
474	20240709	135900	348069650	5230	5210	5230	5210	350
475	20240709	135800	346244150	5230	5220	5230	5210	6001
476	20240709	135700	314958210	5230	5240	5240	5230	5120
477	20240709	135600	288180270	5250	5250	5250	5250	0
478	20240709	135500	288180270	5250	5270	5270	5250	25
479	20240709	135400	288048920	5240	5240	5240	5240	0
480	20240709	135300	288048920	5240	5240	5240	5240	0
481	20240709	135200	288048920	5240	5240	5240	5240	0
482	20240709	135100	288048920	5240	5240	5240	5240	0
483	20240709	135000	288048920	5240	5240	5240	5240	200
484	20240709	134900	287000920	5270	5270	5270	5270	0
485	20240709	134800	287000920	5270	5270	5270	5270	0
486	20240709	134700	287000920	5270	5270	5270	5270	1
487	20240709	134600	286995650	5270	5270	5270	5270	0
488	20240709	134500	286995650	5270	5260	5270	5260	2500
489	20240709	134400	273826150	5240	5240	5240	5240	0
490	20240709	134300	273826150	5240	5240	5240	5240	2007
491	20240709	134200	263309470	5240	5240	5240	5240	0
492	20240709	134100	263309470	5240	5260	5260	5240	23
493	20240709	134000	263188780	5270	5270	5270	5270	0
494	20240709	133900	263188780	5270	5270	5270	5270	0
495	20240709	133800	263188780	5270	5270	5270	5270	0
496	20240709	133700	263188780	5270	5270	5270	5270	0
497	20240709	133600	263188780	5270	5270	5270	5270	0
498	20240709	133500	263188780	5270	5270	5270	5270	0
499	20240709	133400	263188780	5270	5270	5270	5270	1
500	20240709	133300	263183510	5250	5250	5250	5250	0
501	20240709	133200	263183510	5250	5250	5250	5250	0
502	20240709	133100	263183510	5250	5250	5250	5250	27
503	20240709	133000	263041760	5250	5270	5270	5250	3
504	20240709	132900	263025990	5240	5240	5240	5240	20
505	20240709	132800	262921190	5240	5240	5240	5240	60
506	20240709	132700	262606790	5270	5260	5270	5260	2500
507	20240709	132600	249450770	5260	5260	5260	5260	1
508	20240709	132500	249445510	5250	5250	5250	5250	0
509	20240709	132400	249445510	5250	5250	5250	5250	0
510	20240709	132300	249445510	5250	5250	5250	5250	1
511	20240709	132200	249440260	5260	5260	5260	5260	0
512	20240709	132100	249440260	5260	5260	5260	5260	0
513	20240709	132000	249440260	5260	5260	5260	5260	0
514	20240709	131900	249440260	5260	5260	5260	5260	1
515	20240709	131800	249435000	5230	5230	5230	5230	0
516	20240709	131700	249435000	5230	5230	5230	5230	0
517	20240709	131600	249435000	5230	5240	5240	5230	1000
518	20240709	131500	244204570	5260	5260	5260	5260	0
519	20240709	131400	244204570	5260	5260	5260	5260	0
520	20240709	131300	244204570	5260	5260	5260	5260	0
521	20240709	131200	244204570	5260	5260	5260	5260	1
522	20240709	131100	244199310	5250	5250	5250	5250	113
523	20240709	131000	243606060	5260	5260	5260	5260	0
524	20240709	130900	243606060	5260	5260	5260	5260	0
525	20240709	130800	243606060	5260	5260	5260	5260	0
526	20240709	130700	243606060	5260	5260	5260	5260	0
527	20240709	130600	243606060	5260	5260	5260	5260	0
528	20240709	130500	243606060	5260	5260	5260	5260	0
529	20240709	130400	243606060	5260	5260	5260	5260	0
530	20240709	130300	243606060	5260	5260	5260	5260	1
531	20240709	130200	243600800	5260	5260	5260	5260	0
532	20240709	130100	243600800	5260	5260	5260	5260	0
533	20240709	130000	243600800	5260	5260	5260	5260	8
534	20240709	125900	243558720	5270	5270	5270	5270	236
535	20240709	125800	242315000	5270	5270	5270	5270	0
536	20240709	125700	242315000	5270	5270	5270	5270	10
537	20240709	125600	242262300	5270	5270	5270	5270	0
538	20240709	125500	242262300	5270	5270	5270	5270	0
539	20240709	125400	242262300	5270	5260	5270	5260	2500
540	20240709	125300	229095670	5230	5230	5230	5230	0
541	20240709	125200	229095670	5230	5240	5240	5230	50
542	20240709	125100	228834100	5250	5250	5250	5250	0
543	20240709	125000	228834100	5250	5250	5250	5250	0
544	20240709	124900	228834100	5250	5250	5250	5250	0
545	20240709	124800	228834100	5250	5250	5250	5250	0
546	20240709	124700	228834100	5250	5250	5250	5250	20
547	20240709	124600	228729100	5260	5260	5260	5260	0
548	20240709	124500	228729100	5260	5260	5260	5260	8
549	20240709	124400	228687020	5260	5260	5260	5260	1
550	20240709	124300	228681760	5270	5270	5270	5270	0
551	20240709	124200	228681760	5270	5270	5270	5270	0
552	20240709	124100	228681760	5270	5270	5270	5270	0
553	20240709	124000	228681760	5270	5270	5270	5270	0
554	20240709	123900	228681760	5270	5270	5270	5270	0
555	20240709	123800	228681760	5270	5270	5270	5270	0
556	20240709	123700	228681760	5270	5270	5270	5270	1
557	20240709	123600	228676490	5270	5270	5270	5270	0
558	20240709	123500	228676490	5270	5270	5270	5270	5
559	20240709	123400	228650140	5280	5280	5280	5230	111
560	20240709	123300	228066670	5280	5250	5280	5250	150
561	20240709	123200	227277910	5280	5280	5280	5280	0
562	20240709	123100	227277910	5280	5280	5280	5280	0
563	20240709	123000	227277910	5280	5280	5280	5280	0
564	20240709	122900	227277910	5280	5280	5280	5280	0
565	20240709	122800	227277910	5280	5260	5280	5260	2500
566	20240709	122700	214096560	5230	5230	5230	5230	0
567	20240709	122600	214096560	5230	5230	5230	5230	100
568	20240709	122500	213573560	5220	5220	5220	5220	211
569	20240709	122400	212472140	5230	5230	5230	5230	101
570	20240709	122300	211943910	5240	5240	5240	5240	0
571	20240709	122200	211943910	5240	5240	5240	5240	0
572	20240709	122100	211943910	5240	5240	5240	5240	0
573	20240709	122000	211943910	5240	5240	5240	5240	200
574	20240709	121900	210895910	5270	5230	5270	5230	2618
575	20240709	121800	197141280	5230	5230	5230	5230	0
576	20240709	121700	197141280	5230	5230	5230	5230	0
577	20240709	121600	197141280	5230	5240	5240	5230	2
578	20240709	121500	197130810	5240	5240	5240	5240	1
579	20240709	121400	197125570	5220	5220	5220	5220	563
580	20240709	121300	194186710	5240	5240	5240	5240	0
581	20240709	121200	194186710	5240	5240	5240	5240	0
582	20240709	121100	194186710	5240	5240	5240	5240	0
583	20240709	121000	194186710	5240	5240	5240	5240	1
584	20240709	120900	194181470	5220	5220	5220	5220	0
585	20240709	120800	194181470	5220	5220	5220	5220	1
586	20240709	120700	194176250	5250	5240	5250	5240	2
587	20240709	120600	194165760	5230	5230	5230	5230	0
588	20240709	120500	194165760	5230	5230	5230	5230	88
589	20240709	120400	193705520	5230	5230	5230	5230	0
590	20240709	120300	193705520	5230	5230	5230	5230	0
591	20240709	120200	193705520	5230	5230	5230	5230	334
592	20240709	120100	191958700	5240	5240	5240	5240	50
593	20240709	120000	191696700	5260	5260	5260	5260	0
594	20240709	115900	191696700	5260	5260	5260	5260	0
595	20240709	115800	191696700	5260	5260	5260	5260	0
596	20240709	115700	191696700	5260	5260	5260	5260	0
597	20240709	115600	191696700	5260	5260	5260	5260	1
598	20240709	115500	191691440	5230	5230	5230	5230	491
599	20240709	115400	189123510	5230	5230	5230	5230	11
600	20240709	115300	189065980	5240	5240	5240	5240	0
601	20240709	115200	189065980	5240	5240	5240	5240	10
602	20240709	115100	189013580	5260	5260	5260	5260	0
603	20240709	115000	189013580	5260	5260	5260	5260	0
604	20240709	114900	189013580	5260	5260	5260	5260	0
605	20240709	114800	189013580	5260	5260	5260	5260	0
606	20240709	114700	189013580	5260	5260	5260	5260	0
607	20240709	114600	189013580	5260	5260	5260	5260	0
608	20240709	114500	189013580	5260	5260	5260	5260	0
609	20240709	114400	189013580	5260	5260	5260	5260	0
610	20240709	114300	189013580	5260	5260	5260	5260	0
611	20240709	114200	189013580	5260	5260	5260	5260	0
612	20240709	114100	189013580	5260	5260	5260	5260	0
613	20240709	114000	189013580	5260	5260	5260	5260	0
614	20240709	113900	189013580	5260	5260	5260	5260	205
615	20240709	113800	187935280	5260	5260	5260	5260	0
616	20240709	113700	187935280	5260	5260	5260	5260	0
617	20240709	113600	187935280	5260	5260	5260	5260	0
618	20240709	113500	187935280	5260	5260	5260	5260	0
619	20240709	113400	187935280	5260	5260	5260	5230	293
620	20240709	113300	186402800	5230	5230	5230	5230	1
621	20240709	113200	186397570	5230	5230	5230	5230	69
622	20240709	113100	186036700	5240	5240	5240	5240	0
623	20240709	113000	186036700	5240	5240	5240	5240	0
624	20240709	112900	186036700	5240	5240	5240	5240	61
625	20240709	112800	185717060	5270	5270	5270	5270	0
626	20240709	112700	185717060	5270	5270	5270	5270	0
627	20240709	112600	185717060	5270	5260	5270	5260	499
628	20240709	112500	183089330	5270	5270	5270	5270	0
629	20240709	112400	183089330	5270	5260	5270	5260	501
630	20240709	112300	180453060	5240	5240	5240	5240	251
631	20240709	112200	179137820	5240	5240	5240	5240	0
632	20240709	112100	179137820	5240	5240	5240	5240	0
633	20240709	112000	179137820	5240	5250	5250	5230	938
634	20240709	111900	174215990	5270	5270	5270	5270	1
635	20240709	111800	174210720	5250	5250	5250	5250	0
636	20240709	111700	174210720	5250	5250	5250	5250	0
637	20240709	111600	174210720	5250	5250	5250	5250	181
638	20240709	111500	173260470	5250	5250	5250	5250	0
639	20240709	111400	173260470	5250	5250	5250	5250	19
640	20240709	111300	173160720	5270	5270	5270	5270	0
641	20240709	111200	173160720	5270	5270	5270	5270	0
642	20240709	111100	173160720	5270	5270	5270	5270	0
643	20240709	111000	173160720	5270	5270	5270	5270	0
644	20240709	110900	173160720	5270	5270	5270	5270	0
645	20240709	110800	173160720	5270	5270	5270	5270	0
646	20240709	110700	173160720	5270	5270	5270	5270	0
647	20240709	110600	173160720	5270	5270	5270	5270	0
648	20240709	110500	173160720	5270	5260	5270	5260	179
649	20240709	110400	172218990	5260	5260	5260	5260	0
650	20240709	110300	172218990	5260	5260	5260	5260	0
651	20240709	110200	172218990	5260	5260	5260	5260	181
652	20240709	110100	171266930	5260	5260	5270	5260	71
653	20240709	110000	170893360	5260	5240	5260	5240	54
654	20240709	105900	170610320	5270	5270	5270	5270	179
655	20240709	105800	169666990	5230	5250	5270	5230	222
656	20240709	105700	168505310	5270	5270	5270	5270	5
657	20240709	105600	168478960	5270	5270	5270	5270	180
658	20240709	105500	167530360	5270	5270	5270	5270	0
659	20240709	105400	167530360	5270	5270	5270	5270	0
660	20240709	105300	167530360	5270	5240	5270	5230	679
661	20240709	105200	163974010	5270	5270	5270	5270	0
662	20240709	105100	163974010	5270	5270	5270	5270	0
663	20240709	105000	163974010	5270	5260	5270	5260	179
664	20240709	104900	163030880	5270	5270	5270	5270	0
665	20240709	104800	163030880	5270	5260	5270	5260	179
666	20240709	104700	162088770	5260	5260	5260	5260	0
667	20240709	104600	162088770	5260	5260	5260	5260	0
668	20240709	104500	162088770	5260	5260	5260	5260	179
669	20240709	104400	161147230	5260	5260	5260	5260	51
670	20240709	104300	160878970	5230	5240	5240	5230	90
671	20240709	104200	160408220	5260	5260	5260	5260	179
672	20240709	104100	159466680	5260	5250	5260	5250	2
673	20240709	104000	159456170	5270	5260	5270	5250	9
674	20240709	103900	159408800	5270	5260	5270	5260	179
675	20240709	103800	158467170	5260	5220	5260	5220	392
676	20240709	103700	156417980	5260	5260	5260	5260	10
677	20240709	103600	156365380	5260	5250	5260	5220	3179
678	20240709	103500	139716700	5260	5260	5260	5260	4
679	20240709	103400	139695660	5260	5260	5260	5260	20
680	20240709	103300	139590460	5260	5260	5260	5260	9
681	20240709	103200	139543120	5260	5260	5260	5260	100
682	20240709	103100	139017120	5270	5270	5270	5270	0
683	20240709	103000	139017120	5270	5270	5270	5270	0
684	20240709	102900	139017120	5270	5270	5270	5270	0
685	20240709	102800	139017120	5270	5260	5270	5260	100
686	20240709	102700	138490600	5260	5260	5260	5260	2
687	20240709	102600	138480080	5260	5260	5260	5260	10
688	20240709	102500	138427480	5270	5270	5270	5270	100
689	20240709	102400	137900480	5250	5250	5250	5250	1
690	20240709	102300	137895230	5270	5260	5270	5260	166
691	20240709	102200	137022060	5260	5260	5260	5260	85
692	20240709	102100	136574960	5270	5270	5270	5270	100
693	20240709	102000	136047960	5270	5270	5270	5270	1
694	20240709	101900	136042690	5250	5250	5250	5250	0
695	20240709	101800	136042690	5250	5270	5270	5250	107
696	20240709	101700	135478890	5260	5260	5260	5260	0
697	20240709	101600	135478890	5260	5260	5260	5260	3
698	20240709	101500	135463110	5270	5270	5270	5270	0
699	20240709	101400	135463110	5270	5270	5270	5270	100
700	20240709	101300	134936110	5270	5270	5270	5270	0
701	20240709	101200	134936110	5270	5270	5270	5270	8
702	20240709	101100	134893950	5270	5270	5270	5270	0
703	20240709	101000	134893950	5270	5260	5270	5260	102
704	20240709	100900	134356430	5270	5270	5270	5270	0
705	20240709	100800	134356430	5270	5270	5270	5270	1
706	20240709	100700	134351160	5260	5260	5260	5260	100
707	20240709	100600	133825160	5260	5260	5260	5260	1
708	20240709	100500	133819900	5260	5250	5260	5250	77
709	20240709	100400	133414900	5260	5260	5260	5260	50
710	20240709	100300	133151900	5270	5260	5270	5260	1410
711	20240709	100200	125734300	5260	5260	5260	5260	10
712	20240709	100100	125681700	5260	5260	5260	5250	1010
713	20240709	100000	120369220	5260	5260	5260	5260	0
714	20240709	095900	120369220	5260	5260	5260	5260	100
715	20240709	095800	119843220	5260	5260	5260	5260	0
716	20240709	095700	119843220	5260	5250	5260	5250	503
717	20240709	095600	117202440	5250	5260	5260	5250	1000
718	20240709	095500	111951440	5260	5260	5260	5260	1
719	20240709	095400	111946180	5260	5260	5260	5260	0
720	20240709	095300	111946180	5260	5260	5260	5260	0
721	20240709	095200	111946180	5260	5250	5260	5250	120
722	20240709	095100	111315180	5250	5250	5250	5250	161
723	20240709	095000	110469930	5250	5250	5250	5250	49
724	20240709	094900	110212680	5250	5260	5260	5250	130
725	20240709	094800	109529180	5260	5250	5260	5250	31
726	20240709	094700	109366420	5250	5250	5250	5250	300
727	20240709	094600	107791420	5260	5260	5260	5260	11
728	20240709	094500	107733560	5250	5260	5260	5250	485
729	20240709	094400	105186310	5260	5260	5260	5260	0
730	20240709	094300	105186310	5260	5260	5260	5260	0
731	20240709	094200	105186310	5260	5260	5260	5260	0
732	20240709	094100	105186310	5260	5260	5260	5260	100
733	20240709	094000	104660310	5260	5250	5260	5250	11
734	20240709	093900	104602550	5260	5260	5260	5260	0
735	20240709	093800	104602550	5260	5250	5260	5240	797
736	20240709	093700	100417310	5250	5250	5250	5250	0
737	20240709	093600	100417310	5250	5240	5260	5240	503
738	20240709	093500	97781550	5260	5240	5260	5240	11
739	20240709	093400	97723890	5260	5250	5260	5250	100
740	20240709	093300	97198240	5260	5260	5260	5260	1
741	20240709	093200	97192980	5230	5260	5260	5230	416
742	20240709	093100	95013470	5260	5260	5260	5260	0
743	20240709	093000	95013470	5260	5260	5260	5260	100
744	20240709	092900	94487470	5240	5250	5250	5240	315
745	20240709	092800	92836710	5260	5260	5260	5260	1
746	20240709	092700	92831450	5270	5250	5270	5250	102
747	20240709	092600	92294610	5240	5240	5240	5240	250
748	20240709	092500	90984610	5240	5240	5240	5240	157
749	20240709	092400	90161930	5270	5270	5270	5270	2
750	20240709	092300	90151390	5270	5250	5270	5250	101
751	20240709	092200	89619630	5260	5260	5260	5260	1
752	20240709	092100	89614370	5240	5240	5240	5240	43
753	20240709	092000	89389050	5260	5260	5260	5260	101
754	20240709	091900	88857790	5240	5250	5250	5240	150
755	20240709	091800	88070320	5270	5260	5270	5250	470
756	20240709	091700	85601680	5260	5260	5260	5260	0
757	20240709	091600	85601680	5260	5280	5280	5260	1085
758	20240709	091500	79886560	5280	5280	5280	5280	589
759	20240709	091400	76776640	5280	5280	5290	5280	891
760	20240709	091300	72072140	5290	5300	5300	5290	1084
761	20240709	091200	66336950	5290	5290	5300	5290	959
762	20240709	091100	61259260	5290	5270	5290	5270	2068
763	20240709	091000	50336110	5280	5250	5280	5250	1250
764	20240709	090900	43752190	5250	5250	5250	5250	1500
765	20240709	090800	35877190	5260	5260	5260	5260	581
766	20240709	090700	32821130	5260	5210	5260	5210	3899
767	20240709	090600	12449510	5210	5210	5210	5210	13
768	20240709	090500	12381780	5210	5210	5210	5210	550
769	20240709	090400	9516280	5210	5210	5210	5210	81
770	20240709	090300	9094270	5210	5210	5210	5210	50
771	20240709	090200	8833770	5210	5210	5210	5210	268
772	20240709	090100	7437490	5210	5210	5210	5210	7
773	20240709	090000	7401020	5180	5180	5180	5180	449