KissMeData/462520/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	215800	999862130	19000	19000	19000	19000	2148
3	20240708	215700	999862130	19000	19000	19000	19000	0
4	20240708	215600	999862130	19000	19000	19000	19000	0
5	20240708	215500	999862130	19000	19000	19000	19000	0
6	20240708	215400	999862130	19000	19000	19000	19000	0
7	20240708	215300	999862130	19000	19000	19000	19000	0
8	20240708	215200	999862130	19000	19000	19000	19000	0
9	20240708	215100	999862130	19000	19000	19000	19000	0
10	20240708	215000	999862130	19000	19000	19000	19000	0
11	20240708	214900	999862130	19000	19000	19000	19000	0
12	20240708	214800	999862130	19000	19000	19000	19000	0
13	20240708	214700	999862130	19000	19000	19000	19000	0
14	20240708	214600	999862130	19000	19000	19000	19000	0
15	20240708	214500	999862130	19000	19000	19000	19000	0
16	20240708	214400	999862130	19000	19000	19000	19000	0
17	20240708	214300	999862130	19000	19000	19000	19000	0
18	20240708	214200	999862130	19000	19000	19000	19000	0
19	20240708	214100	999862130	19000	19000	19000	19000	0
20	20240708	214000	999862130	19000	19000	19000	19000	0
21	20240708	213900	999862130	19000	19000	19000	19000	0
22	20240708	213800	999862130	19000	19000	19000	19000	0
23	20240708	213700	999862130	19000	19000	19000	19000	0
24	20240708	213600	999862130	19000	19000	19000	19000	0
25	20240708	213500	999862130	19000	19000	19000	19000	0
26	20240708	213400	999862130	19000	19000	19000	19000	0
27	20240708	213300	999862130	19000	19000	19000	19000	0
28	20240708	213200	999862130	19000	19000	19000	19000	0
29	20240708	213100	999862130	19000	19000	19000	19000	0
30	20240708	213000	999862130	19000	19000	19000	19000	0
31	20240708	212900	999862130	19000	19000	19000	19000	0
32	20240708	212800	999862130	19000	19000	19000	19000	2148
33	20240708	212700	999862130	19000	19000	19000	19000	0
34	20240708	212600	999862130	19000	19000	19000	19000	0
35	20240708	212500	999862130	19000	19000	19000	19000	0
36	20240708	212400	999862130	19000	19000	19000	19000	0
37	20240708	212300	999862130	19000	19000	19000	19000	0
38	20240708	212200	999862130	19000	19000	19000	19000	0
39	20240708	212100	999862130	19000	19000	19000	19000	0
40	20240708	212000	999862130	19000	19000	19000	19000	0
41	20240708	211900	999862130	19000	19000	19000	19000	0
42	20240708	211800	999862130	19000	19000	19000	19000	0
43	20240708	211700	999862130	19000	19000	19000	19000	0
44	20240708	211600	999862130	19000	19000	19000	19000	0
45	20240708	211500	999862130	19000	19000	19000	19000	0
46	20240708	211400	999862130	19000	19000	19000	19000	0
47	20240708	211300	999862130	19000	19000	19000	19000	0
48	20240708	211200	999862130	19000	19000	19000	19000	0
49	20240708	211100	999862130	19000	19000	19000	19000	0
50	20240708	211000	999862130	19000	19000	19000	19000	0
51	20240708	210900	999862130	19000	19000	19000	19000	0
52	20240708	210800	999862130	19000	19000	19000	19000	0
53	20240708	210700	999862130	19000	19000	19000	19000	0
54	20240708	210600	999862130	19000	19000	19000	19000	0
55	20240708	210500	999862130	19000	19000	19000	19000	0
56	20240708	210400	999862130	19000	19000	19000	19000	0
57	20240708	210300	999862130	19000	19000	19000	19000	0
58	20240708	210200	999862130	19000	19000	19000	19000	0
59	20240708	210100	999862130	19000	19000	19000	19000	0
60	20240708	210000	999862130	19000	19000	19000	19000	0
61	20240708	205900	999862130	19000	19000	19000	19000	0
62	20240708	205800	999862130	19000	19000	19000	19000	2148
63	20240708	205700	999862130	19000	19000	19000	19000	0
64	20240708	205600	999862130	19000	19000	19000	19000	0
65	20240708	205500	999862130	19000	19000	19000	19000	0
66	20240708	205400	999862130	19000	19000	19000	19000	0
67	20240708	205300	999862130	19000	19000	19000	19000	0
68	20240708	205200	999862130	19000	19000	19000	19000	0
69	20240708	205100	999862130	19000	19000	19000	19000	0
70	20240708	205000	999862130	19000	19000	19000	19000	0
71	20240708	204900	999862130	19000	19000	19000	19000	0
72	20240708	204800	999862130	19000	19000	19000	19000	0
73	20240708	204700	999862130	19000	19000	19000	19000	0
74	20240708	204600	999862130	19000	19000	19000	19000	0
75	20240708	204500	999862130	19000	19000	19000	19000	0
76	20240708	204400	999862130	19000	19000	19000	19000	0
77	20240708	204300	999862130	19000	19000	19000	19000	0
78	20240708	204200	999862130	19000	19000	19000	19000	0
79	20240708	204100	999862130	19000	19000	19000	19000	0
80	20240708	204000	999862130	19000	19000	19000	19000	0
81	20240708	203900	999862130	19000	19000	19000	19000	0
82	20240708	203800	999862130	19000	19000	19000	19000	0
83	20240708	203700	999862130	19000	19000	19000	19000	0
84	20240708	203600	999862130	19000	19000	19000	19000	0
85	20240708	203500	999862130	19000	19000	19000	19000	0
86	20240708	203400	999862130	19000	19000	19000	19000	0
87	20240708	203300	999862130	19000	19000	19000	19000	0
88	20240708	203200	999862130	19000	19000	19000	19000	0
89	20240708	203100	999862130	19000	19000	19000	19000	0
90	20240708	203000	999862130	19000	19000	19000	19000	0
91	20240708	202900	999862130	19000	19000	19000	19000	0
92	20240708	202800	999862130	19000	19000	19000	19000	2148
93	20240708	202700	999862130	19000	19000	19000	19000	0
94	20240708	202600	999862130	19000	19000	19000	19000	0
95	20240708	202500	999862130	19000	19000	19000	19000	0
96	20240708	202400	999862130	19000	19000	19000	19000	0
97	20240708	202300	999862130	19000	19000	19000	19000	0
98	20240708	202200	999862130	19000	19000	19000	19000	0
99	20240708	202100	999862130	19000	19000	19000	19000	0
100	20240708	202000	999862130	19000	19000	19000	19000	0
101	20240708	201900	999862130	19000	19000	19000	19000	0
102	20240708	201800	999862130	19000	19000	19000	19000	0
103	20240708	201700	999862130	19000	19000	19000	19000	0
104	20240708	201600	999862130	19000	19000	19000	19000	0
105	20240708	201500	999862130	19000	19000	19000	19000	0
106	20240708	201400	999862130	19000	19000	19000	19000	0
107	20240708	201300	999862130	19000	19000	19000	19000	0
108	20240708	201200	999862130	19000	19000	19000	19000	0
109	20240708	201100	999862130	19000	19000	19000	19000	0
110	20240708	201000	999862130	19000	19000	19000	19000	0
111	20240708	200900	999862130	19000	19000	19000	19000	0
112	20240708	200800	999862130	19000	19000	19000	19000	0
113	20240708	200700	999862130	19000	19000	19000	19000	0
114	20240708	200600	999862130	19000	19000	19000	19000	0
115	20240708	200500	999862130	19000	19000	19000	19000	0
116	20240708	200400	999862130	19000	19000	19000	19000	0
117	20240708	200300	999862130	19000	19000	19000	19000	0
118	20240708	200200	999862130	19000	19000	19000	19000	0
119	20240708	200100	999862130	19000	19000	19000	19000	0
120	20240708	200000	999862130	19000	19000	19000	19000	0
121	20240708	195900	999862130	19000	19000	19000	19000	0
122	20240708	195800	999862130	19000	19000	19000	19000	2148
123	20240708	195700	999862130	19000	19000	19000	19000	0
124	20240708	195600	999862130	19000	19000	19000	19000	0
125	20240708	195500	999862130	19000	19000	19000	19000	0
126	20240708	195400	999862130	19000	19000	19000	19000	0
127	20240708	195300	999862130	19000	19000	19000	19000	0
128	20240708	195200	999862130	19000	19000	19000	19000	0
129	20240708	195100	999862130	19000	19000	19000	19000	0
130	20240708	195000	999862130	19000	19000	19000	19000	0
131	20240708	194900	999862130	19000	19000	19000	19000	0
132	20240708	194800	999862130	19000	19000	19000	19000	0
133	20240708	194700	999862130	19000	19000	19000	19000	0
134	20240708	194600	999862130	19000	19000	19000	19000	0
135	20240708	194500	999862130	19000	19000	19000	19000	0
136	20240708	194400	999862130	19000	19000	19000	19000	0
137	20240708	194300	999862130	19000	19000	19000	19000	0
138	20240708	194200	999862130	19000	19000	19000	19000	0
139	20240708	194100	999862130	19000	19000	19000	19000	0
140	20240708	194000	999862130	19000	19000	19000	19000	0
141	20240708	193900	999862130	19000	19000	19000	19000	0
142	20240708	193800	999862130	19000	19000	19000	19000	0
143	20240708	193700	999862130	19000	19000	19000	19000	0
144	20240708	193600	999862130	19000	19000	19000	19000	0
145	20240708	193500	999862130	19000	19000	19000	19000	0
146	20240708	193400	999862130	19000	19000	19000	19000	0
147	20240708	193300	999862130	19000	19000	19000	19000	0
148	20240708	193200	999862130	19000	19000	19000	19000	0
149	20240708	193100	999862130	19000	19000	19000	19000	0
150	20240708	193000	999862130	19000	19000	19000	19000	0
151	20240708	192900	999862130	19000	19000	19000	19000	0
152	20240708	192800	999862130	19000	19000	19000	19000	2148
153	20240708	192700	999862130	19000	19000	19000	19000	0
154	20240708	192600	999862130	19000	19000	19000	19000	0
155	20240708	192500	999862130	19000	19000	19000	19000	0
156	20240708	192400	999862130	19000	19000	19000	19000	0
157	20240708	192300	999862130	19000	19000	19000	19000	0
158	20240708	192200	999862130	19000	19000	19000	19000	0
159	20240708	192100	999862130	19000	19000	19000	19000	0
160	20240708	192000	999862130	19000	19000	19000	19000	0
161	20240708	191900	999862130	19000	19000	19000	19000	0
162	20240708	191800	999862130	19000	19000	19000	19000	0
163	20240708	191700	999862130	19000	19000	19000	19000	0
164	20240708	191600	999862130	19000	19000	19000	19000	0
165	20240708	191500	999862130	19000	19000	19000	19000	0
166	20240708	191400	999862130	19000	19000	19000	19000	0
167	20240708	191300	999862130	19000	19000	19000	19000	0
168	20240708	191200	999862130	19000	19000	19000	19000	0
169	20240708	191100	999862130	19000	19000	19000	19000	0
170	20240708	191000	999862130	19000	19000	19000	19000	0
171	20240708	190900	999862130	19000	19000	19000	19000	0
172	20240708	190800	999862130	19000	19000	19000	19000	0
173	20240708	190700	999862130	19000	19000	19000	19000	0
174	20240708	190600	999862130	19000	19000	19000	19000	0
175	20240708	190500	999862130	19000	19000	19000	19000	0
176	20240708	190400	999862130	19000	19000	19000	19000	0
177	20240708	190300	999862130	19000	19000	19000	19000	0
178	20240708	190200	999862130	19000	19000	19000	19000	0
179	20240708	190100	999862130	19000	19000	19000	19000	0
180	20240708	190000	999862130	19000	19000	19000	19000	0
181	20240708	185900	999862130	19000	19000	19000	19000	0
182	20240708	185800	999862130	19000	19000	19000	19000	2148
183	20240708	185700	999862130	19000	19000	19000	19000	0
184	20240708	185600	999862130	19000	19000	19000	19000	0
185	20240708	185500	999862130	19000	19000	19000	19000	0
186	20240708	185400	999862130	19000	19000	19000	19000	0
187	20240708	185300	999862130	19000	19000	19000	19000	0
188	20240708	185200	999862130	19000	19000	19000	19000	0
189	20240708	185100	999862130	19000	19000	19000	19000	0
190	20240708	185000	999862130	19000	19000	19000	19000	0
191	20240708	184900	999862130	19000	19000	19000	19000	0
192	20240708	184800	999862130	19000	19000	19000	19000	0
193	20240708	184700	999862130	19000	19000	19000	19000	0
194	20240708	184600	999862130	19000	19000	19000	19000	0
195	20240708	184500	999862130	19000	19000	19000	19000	0
196	20240708	184400	999862130	19000	19000	19000	19000	0
197	20240708	184300	999862130	19000	19000	19000	19000	0
198	20240708	184200	999862130	19000	19000	19000	19000	0
199	20240708	184100	999862130	19000	19000	19000	19000	0
200	20240708	184000	999862130	19000	19000	19000	19000	0
201	20240708	183900	999862130	19000	19000	19000	19000	0
202	20240708	183800	999862130	19000	19000	19000	19000	0
203	20240708	183700	999862130	19000	19000	19000	19000	0
204	20240708	183600	999862130	19000	19000	19000	19000	0
205	20240708	183500	999862130	19000	19000	19000	19000	0
206	20240708	183400	999862130	19000	19000	19000	19000	0
207	20240708	183300	999862130	19000	19000	19000	19000	0
208	20240708	183200	999862130	19000	19000	19000	19000	0
209	20240708	183100	999862130	19000	19000	19000	19000	0
210	20240708	183000	999862130	19000	19000	19000	19000	0
211	20240708	182900	999862130	19000	19000	19000	19000	0
212	20240708	182800	999862130	19000	19000	19000	19000	2148
213	20240708	182700	999862130	19000	19000	19000	19000	0
214	20240708	182600	999862130	19000	19000	19000	19000	0
215	20240708	182500	999862130	19000	19000	19000	19000	0
216	20240708	182400	999862130	19000	19000	19000	19000	0
217	20240708	182300	999862130	19000	19000	19000	19000	0
218	20240708	182200	999862130	19000	19000	19000	19000	0
219	20240708	182100	999862130	19000	19000	19000	19000	0
220	20240708	182000	999862130	19000	19000	19000	19000	0
221	20240708	181900	999862130	19000	19000	19000	19000	0
222	20240708	181800	999862130	19000	19000	19000	19000	0
223	20240708	181700	999862130	19000	19000	19000	19000	0
224	20240708	181600	999862130	19000	19000	19000	19000	0
225	20240708	181500	999862130	19000	19000	19000	19000	0
226	20240708	181400	999862130	19000	19000	19000	19000	0
227	20240708	181300	999862130	19000	19000	19000	19000	0
228	20240708	181200	999862130	19000	19000	19000	19000	0
229	20240708	181100	999862130	19000	19000	19000	19000	0
230	20240708	181000	999862130	19000	19000	19000	19000	0
231	20240708	180900	999862130	19000	19000	19000	19000	0
232	20240708	180800	999862130	19000	19000	19000	19000	0
233	20240708	180700	999862130	19000	19000	19000	19000	0
234	20240708	180600	999862130	19000	19000	19000	19000	0
235	20240708	180500	999862130	19000	19000	19000	19000	0
236	20240708	180400	999862130	19000	19000	19000	19000	0
237	20240708	180300	999862130	19000	19000	19000	19000	0
238	20240708	180200	999862130	19000	19000	19000	19000	0
239	20240708	180100	999862130	19000	19000	19000	19000	0
240	20240708	180000	999862130	19000	19000	19000	19000	0
241	20240708	175900	999862130	19000	19000	19000	19000	0
242	20240708	175800	999862130	19000	19000	19000	19000	2148
243	20240708	175700	999862130	19000	19000	19000	19000	0
244	20240708	175600	999862130	19000	19000	19000	19000	0
245	20240708	175500	999862130	19000	19000	19000	19000	0
246	20240708	175400	999862130	19000	19000	19000	19000	0
247	20240708	175300	999862130	19000	19000	19000	19000	0
248	20240708	175200	999862130	19000	19000	19000	19000	0
249	20240708	175100	999862130	19000	19000	19000	19000	0
250	20240708	175000	999862130	19000	19000	19000	19000	0
251	20240708	174900	999862130	19000	19000	19000	19000	0
252	20240708	174800	999862130	19000	19000	19000	19000	0
253	20240708	174700	999862130	19000	19000	19000	19000	0
254	20240708	174600	999862130	19000	19000	19000	19000	0
255	20240708	174500	999862130	19000	19000	19000	19000	0
256	20240708	174400	999862130	19000	19000	19000	19000	0
257	20240708	174300	999862130	19000	19000	19000	19000	0
258	20240708	174200	999862130	19000	19000	19000	19000	0
259	20240708	174100	999862130	19000	19000	19000	19000	0
260	20240708	174000	999862130	19000	19000	19000	19000	0
261	20240708	173900	999862130	19000	19000	19000	19000	0
262	20240708	173800	999862130	19000	19000	19000	19000	0
263	20240708	173700	999862130	19000	19000	19000	19000	0
264	20240708	173600	999862130	19000	19000	19000	19000	0
265	20240708	173500	999862130	19000	19000	19000	19000	0
266	20240708	173400	999862130	19000	19000	19000	19000	0
267	20240708	173300	999862130	19000	19000	19000	19000	0
268	20240708	173200	999862130	19000	19000	19000	19000	0
269	20240708	173100	999862130	19000	19000	19000	19000	0
270	20240708	173000	999862130	19000	19000	19000	19000	0
271	20240708	172900	999862130	19000	19000	19000	19000	0
272	20240708	172800	999862130	19000	19000	19000	19000	2148
273	20240708	172700	999862130	19000	19000	19000	19000	0
274	20240708	172600	999862130	19000	19000	19000	19000	0
275	20240708	172500	999862130	19000	19000	19000	19000	0
276	20240708	172400	999862130	19000	19000	19000	19000	0
277	20240708	172300	999862130	19000	19000	19000	19000	0
278	20240708	172200	999862130	19000	19000	19000	19000	0
279	20240708	172100	999862130	19000	19000	19000	19000	0
280	20240708	172000	999862130	19000	19000	19000	19000	0
281	20240708	171900	999862130	19000	19000	19000	19000	0
282	20240708	171800	999862130	19000	19000	19000	19000	0
283	20240708	171700	999862130	19000	19000	19000	19000	0
284	20240708	171600	999862130	19000	19000	19000	19000	0
285	20240708	171500	999862130	19000	19000	19000	19000	0
286	20240708	171400	999862130	19000	19000	19000	19000	0
287	20240708	171300	999862130	19000	19000	19000	19000	0
288	20240708	171200	999862130	19000	19000	19000	19000	0
289	20240708	171100	999862130	19000	19000	19000	19000	0
290	20240708	171000	999862130	19000	19000	19000	19000	0
291	20240708	170900	999862130	19000	19000	19000	19000	0
292	20240708	170800	999862130	19000	19000	19000	19000	0
293	20240708	170700	999862130	19000	19000	19000	19000	0
294	20240708	170600	999862130	19000	19000	19000	19000	0
295	20240708	170500	999862130	19000	19000	19000	19000	0
296	20240708	170400	999862130	19000	19000	19000	19000	0
297	20240708	170300	999862130	19000	19000	19000	19000	0
298	20240708	170200	999862130	19000	19000	19000	19000	0
299	20240708	170100	999862130	19000	19000	19000	19000	0
300	20240708	170000	999862130	19000	19000	19000	19000	0
301	20240708	165900	999862130	19000	19000	19000	19000	0
302	20240708	165800	999862130	19000	19000	19000	19000	2148
303	20240708	165700	999862130	19000	19000	19000	19000	0
304	20240708	165600	999862130	19000	19000	19000	19000	0
305	20240708	165500	999862130	19000	19000	19000	19000	0
306	20240708	165400	999862130	19000	19000	19000	19000	0
307	20240708	165300	999862130	19000	19000	19000	19000	0
308	20240708	165200	999862130	19000	19000	19000	19000	0
309	20240708	165100	999862130	19000	19000	19000	19000	0
310	20240708	165000	999862130	19000	19000	19000	19000	0
311	20240708	164900	999862130	19000	19000	19000	19000	0
312	20240708	164800	999862130	19000	19000	19000	19000	0
313	20240708	164700	999862130	19000	19000	19000	19000	0
314	20240708	164600	999862130	19000	19000	19000	19000	0
315	20240708	164500	999862130	19000	19000	19000	19000	0
316	20240708	164400	999862130	19000	19000	19000	19000	0
317	20240708	164300	999862130	19000	19000	19000	19000	0
318	20240708	164200	999862130	19000	19000	19000	19000	0
319	20240708	164100	999862130	19000	19000	19000	19000	0
320	20240708	164000	999862130	19000	19000	19000	19000	0
321	20240708	163900	999862130	19000	19000	19000	19000	0
322	20240708	163800	999862130	19000	19000	19000	19000	0
323	20240708	163700	999862130	19000	19000	19000	19000	0
324	20240708	163600	999862130	19000	19000	19000	19000	0
325	20240708	163500	999862130	19000	19000	19000	19000	0
326	20240708	163400	999862130	19000	19000	19000	19000	0
327	20240708	163300	999862130	19000	19000	19000	19000	0
328	20240708	163200	999862130	19000	19000	19000	19000	0
329	20240708	163100	999862130	19000	19000	19000	19000	0
330	20240708	163000	999862130	19000	19000	19000	19000	0
331	20240708	162900	999862130	19000	19000	19000	19000	0
332	20240708	162800	999862130	19000	19000	19000	19000	2148
333	20240708	162700	999862130	19000	19000	19000	19000	0
334	20240708	162600	999862130	19000	19000	19000	19000	0
335	20240708	162500	999862130	19000	19000	19000	19000	0
336	20240708	162400	999862130	19000	19000	19000	19000	0
337	20240708	162300	999862130	19000	19000	19000	19000	0
338	20240708	162200	999862130	19000	19000	19000	19000	0
339	20240708	162100	999862130	19000	19000	19000	19000	0
340	20240708	162000	999862130	19000	19000	19000	19000	0
341	20240708	161900	999862130	19000	19000	19000	19000	0
342	20240708	161800	999862130	19000	19000	19000	19000	0
343	20240708	161700	999862130	19000	19000	19000	19000	0
344	20240708	161600	999862130	19000	19000	19000	19000	0
345	20240708	161500	999862130	19000	19000	19000	19000	0
346	20240708	161400	999862130	19000	19000	19000	19000	0
347	20240708	161300	999862130	19000	19000	19000	19000	0
348	20240708	161200	999862130	19000	19000	19000	19000	0
349	20240708	161100	999862130	19000	19000	19000	19000	0
350	20240708	161000	999862130	19000	19000	19000	19000	0
351	20240708	160900	999862130	19000	19000	19000	19000	0
352	20240708	160800	999862130	19000	19000	19000	19000	0
353	20240708	160700	999862130	19000	19000	19000	19000	0
354	20240708	160600	999862130	19000	19000	19000	19000	0
355	20240708	160500	999862130	19000	19000	19000	19000	0
356	20240708	160400	999862130	19000	19000	19000	19000	0
357	20240708	160300	999862130	19000	19000	19000	19000	0
358	20240708	160200	999862130	19000	19000	19000	19000	0
359	20240708	160100	999862130	19000	19000	19000	19000	0
360	20240708	160000	999862130	19000	19000	19000	19000	0
361	20240708	155900	999862130	19000	19000	19000	19000	0
362	20240708	155800	999862130	19000	19000	19000	19000	2148
363	20240708	155700	999862130	19000	19000	19000	19000	0
364	20240708	155600	999862130	19000	19000	19000	19000	0
365	20240708	155500	999862130	19000	19000	19000	19000	0
366	20240708	155400	999862130	19000	19000	19000	19000	0
367	20240708	155300	999862130	19000	19000	19000	19000	0
368	20240708	155200	999862130	19000	19000	19000	19000	0
369	20240708	155100	999862130	19000	19000	19000	19000	0
370	20240708	155000	999862130	19000	19000	19000	19000	0
371	20240708	154900	999862130	19000	19000	19000	19000	0
372	20240708	154800	999862130	19000	19000	19000	19000	0
373	20240708	154700	999862130	19000	19000	19000	19000	0
374	20240708	154600	999862130	19000	19000	19000	19000	0
375	20240708	154500	999862130	19000	19000	19000	19000	0
376	20240708	154400	999862130	19000	19000	19000	19000	0
377	20240708	154300	999862130	19000	19000	19000	19000	0
378	20240708	154200	999862130	19000	19000	19000	19000	0
379	20240708	154100	999862130	19000	19000	19000	19000	0
380	20240708	154000	999862130	19000	19000	19000	19000	0
381	20240708	153900	999862130	19000	19000	19000	19000	0
382	20240708	153800	999862130	19000	19000	19000	19000	0
383	20240708	153700	999862130	19000	19000	19000	19000	0
384	20240708	153600	999862130	19000	19000	19000	19000	0
385	20240708	153500	999862130	19000	19000	19000	19000	0
386	20240708	153400	999862130	19000	19000	19000	19000	0
387	20240708	153300	999862130	19000	19000	19000	19000	0
388	20240708	153200	999862130	19000	19000	19000	19000	0
389	20240708	153100	999862130	19000	19000	19000	19000	0
390	20240708	153000	999862130	19000	19000	19000	19000	2148
391	20240708	152900	959050130	19030	19030	19030	19030	0
392	20240708	152800	959050130	19030	19030	19030	19030	0
393	20240708	152700	959050130	19030	19030	19030	19030	0
394	20240708	152600	959050130	19030	19030	19030	19030	0
395	20240708	152500	959050130	19030	19030	19030	19030	0
396	20240708	152400	959050130	19030	19030	19030	19030	0
397	20240708	152300	959050130	19030	19030	19030	19030	0
398	20240708	152200	959050130	19030	19030	19030	19030	0
399	20240708	152100	959050130	19030	19030	19030	19030	0
400	20240708	152000	959050130	19030	19030	19030	19030	0
401	20240708	151900	959050130	19030	19060	19060	19030	344
402	20240708	151800	952499800	19060	19060	19060	19060	0
403	20240708	151700	952499800	19060	19080	19080	19060	191
404	20240708	151600	948857070	19070	19080	19080	19070	10
405	20240708	151500	948666280	19080	19090	19090	19080	36
406	20240708	151400	947979070	19090	19090	19090	19090	48
407	20240708	151300	947062750	19090	19090	19090	19090	50
408	20240708	151200	946108250	19090	19090	19090	19090	1
409	20240708	151100	946089160	19140	19100	19140	19100	12
410	20240708	151000	945859680	19100	19120	19120	19100	320
411	20240708	150900	939747630	19130	19130	19130	19130	0
412	20240708	150800	939747630	19130	19130	19130	19130	0
413	20240708	150700	939747630	19130	19130	19130	19130	0
414	20240708	150600	939747630	19130	19150	19150	19130	21
415	20240708	150500	939345870	19100	19100	19100	19100	0
416	20240708	150400	939345870	19100	19100	19100	19100	0
417	20240708	150300	939345870	19100	19100	19100	19100	50
418	20240708	150200	938390870	19100	19100	19100	19100	5
419	20240708	150100	938295370	19100	19100	19100	19100	0
420	20240708	150000	938295370	19100	19100	19100	19100	8
421	20240708	145900	938142570	19100	19100	19100	19100	30
422	20240708	145800	937569570	19160	19160	19160	19160	0
423	20240708	145700	937569570	19160	19160	19160	19160	1
424	20240708	145600	937550410	19100	19160	19160	19100	36
425	20240708	145500	936861700	19200	19200	19200	19200	0
426	20240708	145400	936861700	19200	19200	19200	19200	27
427	20240708	145300	936343300	19200	19200	19200	19200	8
428	20240708	145200	936189700	19240	19240	19240	19240	0
429	20240708	145100	936189700	19240	19230	19240	19230	6
430	20240708	145000	936074290	19240	19230	19240	19230	22
431	20240708	144900	935651120	19170	19170	19170	19170	0
432	20240708	144800	935651120	19170	19170	19170	19170	0
433	20240708	144700	935651120	19170	19170	19170	19170	6
434	20240708	144600	935536100	19250	19250	19250	19250	0
435	20240708	144500	935536100	19250	19250	19250	19250	0
436	20240708	144400	935536100	19250	19250	19250	19250	0
437	20240708	144300	935536100	19250	19230	19250	19230	282
438	20240708	144200	930109670	19230	19230	19230	19230	21
439	20240708	144100	929705840	19160	19160	19160	19160	0
440	20240708	144000	929705840	19160	19240	19240	19160	63
441	20240708	143900	928493800	19240	19240	19240	19240	15
442	20240708	143800	928205200	19240	19240	19240	19240	25
443	20240708	143700	927724200	19250	19160	19320	19160	1691
444	20240708	143600	895201280	19170	19140	19170	19140	492
445	20240708	143500	885776910	19160	19160	19160	19160	0
446	20240708	143400	885776910	19160	19160	19160	19160	0
447	20240708	143300	885776910	19160	19140	19160	19140	492
448	20240708	143200	876352670	19160	19160	19160	19160	0
449	20240708	143100	876352670	19160	19010	19160	19010	545
450	20240708	143000	865950790	19020	19020	19020	19020	35
451	20240708	142900	865285090	19020	19020	19020	19020	0
452	20240708	142800	865285090	19020	19030	19030	19020	16
453	20240708	142700	864980710	19030	19030	19030	19030	0
454	20240708	142600	864980710	19030	19030	19030	19030	0
455	20240708	142500	864980710	19030	19030	19030	19020	30
456	20240708	142400	864410050	19020	19020	19020	19020	10
457	20240708	142300	864219850	19030	19030	19030	19030	2
458	20240708	142200	864181790	19030	19030	19030	19030	0
459	20240708	142100	864181790	19030	19030	19030	19030	0
460	20240708	142000	864181790	19030	19030	19030	19030	0
461	20240708	141900	864181790	19030	19030	19030	19030	0
462	20240708	141800	864181790	19030	19030	19030	19030	11
463	20240708	141700	863972460	19030	19030	19030	19030	27
464	20240708	141600	863458650	19040	19040	19040	19040	0
465	20240708	141500	863458650	19040	19040	19040	19040	0
466	20240708	141400	863458650	19040	19060	19060	19040	400
467	20240708	141300	855842570	19070	19070	19070	19070	30
468	20240708	141200	855270470	19100	19100	19100	19100	0
469	20240708	141100	855270470	19100	19100	19100	19100	0
470	20240708	141000	855270470	19100	19100	19100	19100	0
471	20240708	140900	855270470	19100	19100	19100	19100	103
472	20240708	140800	853303170	19100	19100	19100	19100	46
473	20240708	140700	852424570	19100	19100	19100	19100	0
474	20240708	140600	852424570	19100	19100	19100	19100	0
475	20240708	140500	852424570	19100	19100	19100	19100	59
476	20240708	140400	851297670	19100	19080	19100	19080	81
477	20240708	140300	849751490	19090	19090	19090	19090	28
478	20240708	140200	849216970	19090	19090	19090	19090	1
479	20240708	140100	849197880	19100	19100	19100	19100	98
480	20240708	140000	847326080	19050	19090	19090	19050	681
481	20240708	135900	834349030	19040	19040	19040	19040	0
482	20240708	135800	834349030	19040	19040	19040	19040	11
483	20240708	135700	834139590	18980	18980	18980	18980	0
484	20240708	135600	834139590	18980	18980	18980	18980	5
485	20240708	135500	834044690	18980	18980	18980	18980	0
486	20240708	135400	834044690	18980	18990	18990	18980	2
487	20240708	135300	834006720	18970	18970	18970	18970	0
488	20240708	135200	834006720	18970	18970	18970	18970	0
489	20240708	135100	834006720	18970	18970	18970	18970	0
490	20240708	135000	834006720	18970	18970	18970	18970	0
491	20240708	134900	834006720	18970	18970	18970	18970	50
492	20240708	134800	833058220	18970	18970	18970	18970	0
493	20240708	134700	833058220	18970	18970	18970	18970	0
494	20240708	134600	833058220	18970	18970	18970	18970	1
495	20240708	134500	833039250	19040	19040	19040	19040	0
496	20240708	134400	833039250	19040	19040	19040	19040	0
497	20240708	134300	833039250	19040	19000	19040	19000	243
498	20240708	134200	828421310	19000	18940	19000	18940	196
499	20240708	134100	824701570	18930	18920	18930	18920	429
500	20240708	134000	816580800	18930	18930	18930	18930	111
501	20240708	133900	814479570	18900	18900	18900	18890	51
502	20240708	133800	813515680	18900	18920	18920	18900	95
503	20240708	133700	811720010	18920	18920	18920	18920	0
504	20240708	133600	811720010	18920	18920	18920	18920	3
505	20240708	133500	811663250	18920	18920	18920	18920	4
506	20240708	133400	811587570	18920	18920	18920	18920	0
507	20240708	133300	811587570	18920	18920	18920	18920	1
508	20240708	133200	811568650	18920	18920	18920	18920	1
509	20240708	133100	811549730	18920	18920	18920	18920	0
510	20240708	133000	811549730	18920	18920	18920	18920	14
511	20240708	132900	811284850	18930	18930	18930	18930	0
512	20240708	132800	811284850	18930	18930	18930	18930	0
513	20240708	132700	811284850	18930	18930	18930	18930	316
514	20240708	132600	805302970	18930	18930	18930	18930	0
515	20240708	132500	805302970	18930	18930	18930	18930	9
516	20240708	132400	805132600	18930	18930	18930	18930	1
517	20240708	132300	805113670	18940	18940	18940	18940	0
518	20240708	132200	805113670	18940	18940	18940	18940	0
519	20240708	132100	805113670	18940	18940	18940	18940	1
520	20240708	132000	805094730	18850	18850	18850	18850	0
521	20240708	131900	805094730	18850	18850	18850	18850	0
522	20240708	131800	805094730	18850	18850	18850	18850	2
523	20240708	131700	805057030	18940	18940	18940	18940	5
524	20240708	131600	804962330	18850	18850	18850	18850	0
525	20240708	131500	804962330	18850	18850	18850	18850	0
526	20240708	131400	804962330	18850	18850	18850	18850	0
527	20240708	131300	804962330	18850	18890	18890	18850	115
528	20240708	131200	802792110	18850	18850	18850	18850	0
529	20240708	131100	802792110	18850	18850	18850	18850	0
530	20240708	131000	802792110	18850	18850	18850	18850	0
531	20240708	130900	802792110	18850	18930	18930	18850	400
532	20240708	130800	795248390	18950	18950	18950	18950	1
533	20240708	130700	795229440	18960	18960	18960	18960	0
534	20240708	130600	795229440	18960	18960	18960	18960	0
535	20240708	130500	795229440	18960	18960	18960	18960	4
536	20240708	130400	795153600	18960	18960	18960	18960	5
537	20240708	130300	795058800	18940	18970	18990	18940	106
538	20240708	130200	793049990	18920	18920	18920	18920	5
539	20240708	130100	792955390	18950	18950	18950	18950	123
540	20240708	130000	790624540	18950	18950	18950	18950	3
541	20240708	125900	790567690	18930	18930	18930	18930	8
542	20240708	125800	790416250	18930	18930	18930	18930	0
543	20240708	125700	790416250	18930	18930	18930	18930	5
544	20240708	125600	790321600	18930	18930	18930	18930	0
545	20240708	125500	790321600	18930	18930	18930	18930	1
546	20240708	125400	790302670	18930	18930	18930	18930	5
547	20240708	125300	790208020	18890	18890	18890	18890	11
548	20240708	125200	790000230	18850	18850	18850	18850	20
549	20240708	125100	789623230	18880	18880	18880	18880	130
550	20240708	125000	787168830	18880	18880	18880	18880	501
551	20240708	124900	777709950	18840	18840	18840	18840	0
552	20240708	124800	777709950	18840	18840	18840	18840	0
553	20240708	124700	777709950	18840	18840	18840	18840	0
554	20240708	124600	777709950	18840	18840	18840	18840	16
555	20240708	124500	777408510	18840	18840	18840	18840	14
556	20240708	124400	777144750	18840	18840	18840	18840	0
557	20240708	124300	777144750	18840	18840	18840	18840	0
558	20240708	124200	777144750	18840	18840	18840	18840	500
559	20240708	124100	767724750	18840	18840	18840	18840	0
560	20240708	124000	767724750	18840	18840	18840	18840	20
561	20240708	123900	767347950	18840	18840	18840	18840	9
562	20240708	123800	767178390	18840	18840	18840	18840	0
563	20240708	123700	767178390	18840	18840	18840	18840	1
564	20240708	123600	767159550	18800	18800	18800	18800	5
565	20240708	123500	767065550	18790	18790	18790	18790	200
566	20240708	123400	763307550	18790	18790	18790	18790	3
567	20240708	123300	763251180	18800	18790	18800	18790	267
568	20240708	123200	758233180	18790	18800	18800	18790	126
569	20240708	123100	755865380	18800	18800	18800	18800	0
570	20240708	123000	755865380	18800	18800	18800	18800	0
571	20240708	122900	755865380	18800	18800	18800	18800	10
572	20240708	122800	755677380	18800	18790	18800	18790	366
573	20240708	122700	748798580	18790	18800	18800	18790	328
574	20240708	122600	742632190	18800	18810	18810	18800	680
575	20240708	122500	729848170	18810	18810	18810	18810	202
576	20240708	122400	726048550	18820	18820	18820	18820	20
577	20240708	122300	725672150	18820	18830	18830	18820	298
578	20240708	122200	720062850	18830	18840	18840	18830	51
579	20240708	122100	719102510	18840	18840	18840	18840	0
580	20240708	122000	719102510	18840	18840	18840	18840	1
581	20240708	121900	719083670	18830	18830	18830	18830	0
582	20240708	121800	719083670	18830	18830	18830	18830	0
583	20240708	121700	719083670	18830	18850	18850	18830	297
584	20240708	121600	713489360	18850	18850	18850	18850	0
585	20240708	121500	713489360	18850	18860	18860	18850	762
586	20240708	121400	699124800	18860	18860	18860	18860	101
587	20240708	121300	697219940	18860	18870	18870	18860	308
588	20240708	121200	691409790	18870	18870	18870	18870	0
589	20240708	121100	691409790	18870	18870	18870	18870	0
590	20240708	121000	691409790	18870	18870	18870	18870	0
591	20240708	120900	691409790	18870	18870	18870	18870	0
592	20240708	120800	691409790	18870	18870	18870	18870	26
593	20240708	120700	690919170	18870	18870	18870	18870	0
594	20240708	120600	690919170	18870	18920	18920	18870	100
595	20240708	120500	689030600	18930	18930	18930	18930	0
596	20240708	120400	689030600	18930	18930	18930	18930	1
597	20240708	120300	689011670	18880	18880	18880	18880	23
598	20240708	120200	688577430	18880	18890	18890	18880	100
599	20240708	120100	686689120	18890	18900	18900	18890	61
600	20240708	120000	685536640	18900	18900	18900	18900	0
601	20240708	115900	685536640	18900	18900	18900	18900	44
602	20240708	115800	684705040	18900	18900	18900	18900	12
603	20240708	115700	684478240	18900	18900	18900	18900	0
604	20240708	115600	684478240	18900	18900	18900	18900	20
605	20240708	115500	684100240	18870	18870	18870	18870	0
606	20240708	115400	684100240	18870	18870	18870	18870	0
607	20240708	115300	684100240	18870	18870	18870	18870	410
608	20240708	115200	676363540	18870	18870	18870	18870	0
609	20240708	115100	676363540	18870	18870	18870	18870	0
610	20240708	115000	676363540	18870	18870	18870	18870	0
611	20240708	114900	676363540	18870	18870	18870	18870	0
612	20240708	114800	676363540	18870	18890	18890	18870	223
613	20240708	114700	672155270	18890	18900	18900	18890	5
614	20240708	114600	672060810	18890	18890	18890	18890	10
615	20240708	114500	671871910	18890	18890	18890	18890	0
616	20240708	114400	671871910	18890	18890	18890	18890	0
617	20240708	114300	671871910	18890	18880	18890	18870	13
618	20240708	114200	671626540	18890	18890	18890	18890	0
619	20240708	114100	671626540	18890	18890	18890	18890	1
620	20240708	114000	671607650	18860	18860	18860	18860	1
621	20240708	113900	671588790	18860	18880	18880	18860	302
622	20240708	113800	665890020	18890	18900	18900	18890	5
623	20240708	113700	665795550	18900	18900	18900	18900	0
624	20240708	113600	665795550	18900	18870	18900	18870	26
625	20240708	113500	665304900	18870	18880	18880	18870	19
626	20240708	113400	664946350	18890	18890	18890	18890	0
627	20240708	113300	664946350	18890	18900	18900	18890	2
628	20240708	113200	664908560	18870	18870	18870	18870	23
629	20240708	113100	664474550	18870	18870	18870	18870	300
630	20240708	113000	658813550	18870	18900	18900	18870	816
631	20240708	112900	643395690	18910	18920	18920	18910	43
632	20240708	112800	642582300	18930	18930	18930	18930	0
633	20240708	112700	642582300	18930	18930	18930	18930	0
634	20240708	112600	642582300	18930	18930	18930	18930	7
635	20240708	112500	642449790	18920	18920	18920	18920	0
636	20240708	112400	642449790	18920	18940	18940	18920	26
637	20240708	112300	641957640	18940	18940	18940	18940	1
638	20240708	112200	641938700	18950	18950	18950	18950	0
639	20240708	112100	641938700	18950	18950	18950	18950	1
640	20240708	112000	641919750	18960	18960	18960	18960	16
641	20240708	111900	641616390	19000	19000	19000	19000	0
642	20240708	111800	641616390	19000	19000	19000	19000	0
643	20240708	111700	641616390	19000	19000	19000	19000	0
644	20240708	111600	641616390	19000	19000	19000	19000	0
645	20240708	111500	641616390	19000	19000	19000	19000	0
646	20240708	111400	641616390	19000	19000	19000	19000	0
647	20240708	111300	641616390	19000	18990	19000	18960	73
648	20240708	111200	640229770	18990	18990	18990	18990	0
649	20240708	111100	640229770	18990	18990	18990	18990	1
650	20240708	111000	640210780	18990	18990	18990	18990	0
651	20240708	110900	640210780	18990	18990	18990	18990	1
652	20240708	110800	640191790	19010	19010	19010	19010	0
653	20240708	110700	640191790	19010	19010	19010	19010	0
654	20240708	110600	640191790	19010	19010	19010	19010	1
655	20240708	110500	640172780	19000	19000	19000	19000	1
656	20240708	110400	640153780	19000	18970	19000	18960	777
657	20240708	110300	625400730	18970	18970	18970	18970	0
658	20240708	110200	625400730	18970	18960	18970	18960	127
659	20240708	110100	622992170	18960	18960	18960	18950	56
660	20240708	110000	621930420	18950	18950	18950	18950	10
661	20240708	105900	621740920	18950	18950	18950	18950	0
662	20240708	105800	621740920	18950	18950	18950	18950	101
663	20240708	105700	619826970	18950	18940	18950	18940	11
664	20240708	105600	619618530	18910	18920	18920	18910	5
665	20240708	105500	619523970	18900	18900	18900	18900	0
666	20240708	105400	619523970	18900	18900	18900	18900	0
667	20240708	105300	619523970	18900	18900	18900	18900	30
668	20240708	105200	618956970	18900	18900	18900	18900	101
669	20240708	105100	617048070	18900	18900	18910	18900	105
670	20240708	105000	615063560	18950	18900	18950	18900	12
671	20240708	104900	614836210	18950	18950	18950	18950	1
672	20240708	104800	614817260	18890	18910	18910	18890	52
673	20240708	104700	613834630	18940	18920	18940	18910	93
674	20240708	104600	612073290	18930	18940	18940	18930	80
675	20240708	104500	610558590	18940	18930	18940	18930	44
676	20240708	104400	609725320	18930	18930	18930	18930	5
677	20240708	104300	609630670	18930	18930	18930	18930	2
678	20240708	104200	609592810	18940	18960	18960	18940	4
679	20240708	104100	609517020	18970	18980	18990	18960	5
680	20240708	104000	609422150	18890	18890	18890	18890	0
681	20240708	103900	609422150	18890	18890	18890	18890	0
682	20240708	103800	609422150	18890	18890	18890	18890	0
683	20240708	103700	609422150	18890	18880	18890	18880	45
684	20240708	103600	608572460	18880	18880	18880	18880	0
685	20240708	103500	608572460	18880	18880	18880	18880	47
686	20240708	103400	607685100	18870	18840	18870	18840	157
687	20240708	103300	604723720	18830	18830	18830	18830	100
688	20240708	103200	602840720	18830	18820	18830	18820	225
689	20240708	103100	598605680	18820	18820	18820	18820	0
690	20240708	103000	598605680	18820	18820	18820	18820	80
691	20240708	102900	597100080	18800	18850	18850	18800	848
692	20240708	102800	581141730	18810	18800	18820	18800	177
693	20240708	102700	577813970	18810	18820	18870	18810	866
694	20240708	102600	561517510	18810	18860	18860	18800	1040
695	20240708	102500	541938380	18860	18860	18880	18850	1114
696	20240708	102400	520928190	18860	18920	18950	18850	1109
697	20240708	102300	499967320	18940	18950	18950	18940	212
698	20240708	102200	495949940	18950	19010	19010	18950	59
699	20240708	102100	494831350	19010	19090	19090	18900	1459
700	20240708	102000	467100200	19050	19050	19050	19050	79
701	20240708	101900	465595250	19050	19090	19090	19050	1187
702	20240708	101800	442959720	19090	19130	19130	19090	1026
703	20240708	101700	423360490	19130	19140	19140	19130	167
704	20240708	101600	420165400	19130	19130	19130	19120	232
705	20240708	101500	415729500	19140	19140	19140	19140	0
706	20240708	101400	415729500	19140	19140	19140	19130	210
707	20240708	101300	411711920	19140	19140	19140	19140	0
708	20240708	101200	411711920	19140	19150	19150	19140	426
709	20240708	101100	403555780	19150	19150	19150	19150	189
710	20240708	101000	399936430	19160	19160	19160	19160	188
711	20240708	100900	396334350	19160	19170	19170	19160	252
712	20240708	100800	391505990	19160	19160	19160	19160	55
713	20240708	100700	390452190	19170	19170	19170	19170	33
714	20240708	100600	389819580	19170	19170	19170	19170	7
715	20240708	100500	389685390	19170	19170	19170	19170	8
716	20240708	100400	389532030	19170	19170	19170	19170	1
717	20240708	100300	389512860	19180	19180	19180	19180	1
718	20240708	100200	389493680	19160	19160	19160	19160	50
719	20240708	100100	388535680	19160	19160	19160	19160	7
720	20240708	100000	388401560	19160	19160	19160	19160	60
721	20240708	095900	387251960	19200	19200	19200	19200	1
722	20240708	095800	387232760	19160	19160	19160	19160	80
723	20240708	095700	385699960	19160	19160	19160	19160	0
724	20240708	095600	385699960	19160	19170	19200	19160	14
725	20240708	095500	385431620	19160	19160	19160	19160	11
726	20240708	095400	385220860	19160	19160	19160	19150	88
727	20240708	095300	383535260	19150	19150	19150	19150	0
728	20240708	095200	383535260	19150	19150	19150	19150	61
729	20240708	095100	382367110	19150	19150	19150	19150	414
730	20240708	095000	374439010	19190	19170	19190	19170	743
731	20240708	094900	360191750	19150	19150	19160	19150	20
732	20240708	094800	359808740	19150	19150	19150	19150	1
733	20240708	094700	359789590	19120	19120	19120	19120	62
734	20240708	094600	358604150	19120	19130	19130	19110	288
735	20240708	094500	353098760	19120	19120	19120	19120	0
736	20240708	094400	353098760	19120	19120	19120	19120	0
737	20240708	094300	353098760	19120	19120	19120	19120	1
738	20240708	094200	353079640	19170	19120	19170	19120	401
739	20240708	094100	345412470	19170	19120	19170	19110	323
740	20240708	094000	339237660	19110	19110	19170	19110	225
741	20240708	093900	334937850	19110	19110	19120	19110	95
742	20240708	093800	333122300	19120	19120	19120	19110	52
743	20240708	093700	332128430	19170	19170	19170	19170	3
744	20240708	093600	332070920	19120	19120	19120	19120	0
745	20240708	093500	332070920	19120	19120	19120	19110	231
746	20240708	093400	327656200	19120	19120	19120	19120	40
747	20240708	093300	326891400	19160	19160	19160	19160	5
748	20240708	093200	326795600	19100	19100	19100	19100	0
749	20240708	093100	326795600	19100	19110	19110	19100	423
750	20240708	093000	318716290	19100	19100	19100	19100	154
751	20240708	092900	315774890	19100	19100	19100	19100	140
752	20240708	092800	313100890	19100	19100	19110	19100	99
753	20240708	092700	311209890	19100	19110	19150	19100	537
754	20240708	092600	300949350	19140	19130	19140	19100	96
755	20240708	092500	299115320	19090	19090	19090	19090	27
756	20240708	092400	298599890	19090	19090	19090	19090	120
757	20240708	092300	296309090	19090	19090	19090	19090	50
758	20240708	092200	295354590	19080	19080	19080	19080	1
759	20240708	092100	295335510	19070	19100	19100	19070	350
760	20240708	092000	288659090	19060	19060	19060	19060	0
761	20240708	091900	288659090	19060	19150	19150	19060	1008
762	20240708	091800	269438830	19150	19180	19190	19150	477
763	20240708	091700	260295170	19170	19160	19170	19160	2
764	20240708	091600	260256840	19250	19170	19250	19170	51
765	20240708	091500	259277450	19160	19160	19160	19160	1
766	20240708	091400	259258290	19150	19050	19150	19050	394
767	20240708	091300	251731510	19050	19050	19050	19040	349
768	20240708	091200	245083630	19050	19050	19060	19040	684
769	20240708	091100	232053420	19050	19110	19110	19050	827
770	20240708	091000	216271430	19110	19110	19110	19100	2804
771	20240708	090900	162711210	19110	19220	19220	19110	853
772	20240708	090800	146357290	19220	19260	19260	19220	662
773	20240708	090700	133633070	19220	19260	19260	19220	67
774	20240708	090600	132344730	19260	19220	19260	19210	813
775	20240708	090500	116710450	19220	19270	19270	19220	206
776	20240708	090400	112748140	19260	19290	19290	19260	360
777	20240708	090300	105804430	19290	19290	19290	19290	0
778	20240708	090200	105804430	19290	19290	19370	19290	774
779	20240708	090100	90868850	19290	19400	19400	19290	513
780	20240708	090000	80951180	19400	19260	19400	19210	4200