KissMeData/360070/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	211200	1847507050	47300	47300	47300	47300	1053
3	20240718	211100	1847507050	47300	47300	47300	47300	0
4	20240718	211000	1847507050	47300	47300	47300	47300	0
5	20240718	210900	1847507050	47300	47300	47300	47300	0
6	20240718	210800	1847507050	47300	47300	47300	47300	0
7	20240718	210700	1847507050	47300	47300	47300	47300	0
8	20240718	210600	1847507050	47300	47300	47300	47300	0
9	20240718	210500	1847507050	47300	47300	47300	47300	0
10	20240718	210400	1847507050	47300	47300	47300	47300	0
11	20240718	210300	1847507050	47300	47300	47300	47300	0
12	20240718	210200	1847507050	47300	47300	47300	47300	0
13	20240718	210100	1847507050	47300	47300	47300	47300	0
14	20240718	210000	1847507050	47300	47300	47300	47300	0
15	20240718	205900	1847507050	47300	47300	47300	47300	0
16	20240718	205800	1847507050	47300	47300	47300	47300	0
17	20240718	205700	1847507050	47300	47300	47300	47300	0
18	20240718	205600	1847507050	47300	47300	47300	47300	0
19	20240718	205500	1847507050	47300	47300	47300	47300	0
20	20240718	205400	1847507050	47300	47300	47300	47300	0
21	20240718	205300	1847507050	47300	47300	47300	47300	0
22	20240718	205200	1847507050	47300	47300	47300	47300	0
23	20240718	205100	1847507050	47300	47300	47300	47300	0
24	20240718	205000	1847507050	47300	47300	47300	47300	0
25	20240718	204900	1847507050	47300	47300	47300	47300	0
26	20240718	204800	1847507050	47300	47300	47300	47300	0
27	20240718	204700	1847507050	47300	47300	47300	47300	0
28	20240718	204600	1847507050	47300	47300	47300	47300	0
29	20240718	204500	1847507050	47300	47300	47300	47300	0
30	20240718	204400	1847507050	47300	47300	47300	47300	0
31	20240718	204300	1847507050	47300	47300	47300	47300	0
32	20240718	204200	1847507050	47300	47300	47300	47300	1053
33	20240718	204100	1847507050	47300	47300	47300	47300	0
34	20240718	204000	1847507050	47300	47300	47300	47300	0
35	20240718	203900	1847507050	47300	47300	47300	47300	0
36	20240718	203800	1847507050	47300	47300	47300	47300	0
37	20240718	203700	1847507050	47300	47300	47300	47300	0
38	20240718	203600	1847507050	47300	47300	47300	47300	0
39	20240718	203500	1847507050	47300	47300	47300	47300	0
40	20240718	203400	1847507050	47300	47300	47300	47300	0
41	20240718	203300	1847507050	47300	47300	47300	47300	0
42	20240718	203200	1847507050	47300	47300	47300	47300	0
43	20240718	203100	1847507050	47300	47300	47300	47300	0
44	20240718	203000	1847507050	47300	47300	47300	47300	0
45	20240718	202900	1847507050	47300	47300	47300	47300	0
46	20240718	202800	1847507050	47300	47300	47300	47300	0
47	20240718	202700	1847507050	47300	47300	47300	47300	0
48	20240718	202600	1847507050	47300	47300	47300	47300	0
49	20240718	202500	1847507050	47300	47300	47300	47300	0
50	20240718	202400	1847507050	47300	47300	47300	47300	0
51	20240718	202300	1847507050	47300	47300	47300	47300	0
52	20240718	202200	1847507050	47300	47300	47300	47300	0
53	20240718	202100	1847507050	47300	47300	47300	47300	0
54	20240718	202000	1847507050	47300	47300	47300	47300	0
55	20240718	201900	1847507050	47300	47300	47300	47300	0
56	20240718	201800	1847507050	47300	47300	47300	47300	0
57	20240718	201700	1847507050	47300	47300	47300	47300	0
58	20240718	201600	1847507050	47300	47300	47300	47300	0
59	20240718	201500	1847507050	47300	47300	47300	47300	0
60	20240718	201400	1847507050	47300	47300	47300	47300	0
61	20240718	201300	1847507050	47300	47300	47300	47300	0
62	20240718	201200	1847507050	47300	47300	47300	47300	1053
63	20240718	201100	1847507050	47300	47300	47300	47300	0
64	20240718	201000	1847507050	47300	47300	47300	47300	0
65	20240718	200900	1847507050	47300	47300	47300	47300	0
66	20240718	200800	1847507050	47300	47300	47300	47300	0
67	20240718	200700	1847507050	47300	47300	47300	47300	0
68	20240718	200600	1847507050	47300	47300	47300	47300	0
69	20240718	200500	1847507050	47300	47300	47300	47300	0
70	20240718	200400	1847507050	47300	47300	47300	47300	0
71	20240718	200300	1847507050	47300	47300	47300	47300	0
72	20240718	200200	1847507050	47300	47300	47300	47300	0
73	20240718	200100	1847507050	47300	47300	47300	47300	0
74	20240718	200000	1847507050	47300	47300	47300	47300	0
75	20240718	195900	1847507050	47300	47300	47300	47300	0
76	20240718	195800	1847507050	47300	47300	47300	47300	0
77	20240718	195700	1847507050	47300	47300	47300	47300	0
78	20240718	195600	1847507050	47300	47300	47300	47300	0
79	20240718	195500	1847507050	47300	47300	47300	47300	0
80	20240718	195400	1847507050	47300	47300	47300	47300	0
81	20240718	195300	1847507050	47300	47300	47300	47300	0
82	20240718	195200	1847507050	47300	47300	47300	47300	0
83	20240718	195100	1847507050	47300	47300	47300	47300	0
84	20240718	195000	1847507050	47300	47300	47300	47300	0
85	20240718	194900	1847507050	47300	47300	47300	47300	0
86	20240718	194800	1847507050	47300	47300	47300	47300	0
87	20240718	194700	1847507050	47300	47300	47300	47300	0
88	20240718	194600	1847507050	47300	47300	47300	47300	0
89	20240718	194500	1847507050	47300	47300	47300	47300	0
90	20240718	194400	1847507050	47300	47300	47300	47300	0
91	20240718	194300	1847507050	47300	47300	47300	47300	0
92	20240718	194200	1847507050	47300	47300	47300	47300	1053
93	20240718	194100	1847507050	47300	47300	47300	47300	0
94	20240718	194000	1847507050	47300	47300	47300	47300	0
95	20240718	193900	1847507050	47300	47300	47300	47300	0
96	20240718	193800	1847507050	47300	47300	47300	47300	0
97	20240718	193700	1847507050	47300	47300	47300	47300	0
98	20240718	193600	1847507050	47300	47300	47300	47300	0
99	20240718	193500	1847507050	47300	47300	47300	47300	0
100	20240718	193400	1847507050	47300	47300	47300	47300	0
101	20240718	193300	1847507050	47300	47300	47300	47300	0
102	20240718	193200	1847507050	47300	47300	47300	47300	0
103	20240718	193100	1847507050	47300	47300	47300	47300	0
104	20240718	193000	1847507050	47300	47300	47300	47300	0
105	20240718	192900	1847507050	47300	47300	47300	47300	0
106	20240718	192800	1847507050	47300	47300	47300	47300	0
107	20240718	192700	1847507050	47300	47300	47300	47300	0
108	20240718	192600	1847507050	47300	47300	47300	47300	0
109	20240718	192500	1847507050	47300	47300	47300	47300	0
110	20240718	192400	1847507050	47300	47300	47300	47300	0
111	20240718	192300	1847507050	47300	47300	47300	47300	0
112	20240718	192200	1847507050	47300	47300	47300	47300	0
113	20240718	192100	1847507050	47300	47300	47300	47300	0
114	20240718	192000	1847507050	47300	47300	47300	47300	0
115	20240718	191900	1847507050	47300	47300	47300	47300	0
116	20240718	191800	1847507050	47300	47300	47300	47300	0
117	20240718	191700	1847507050	47300	47300	47300	47300	0
118	20240718	191600	1847507050	47300	47300	47300	47300	0
119	20240718	191500	1847507050	47300	47300	47300	47300	0
120	20240718	191400	1847507050	47300	47300	47300	47300	0
121	20240718	191300	1847507050	47300	47300	47300	47300	0
122	20240718	191200	1847507050	47300	47300	47300	47300	1053
123	20240718	191100	1847507050	47300	47300	47300	47300	0
124	20240718	191000	1847507050	47300	47300	47300	47300	0
125	20240718	190900	1847507050	47300	47300	47300	47300	0
126	20240718	190800	1847507050	47300	47300	47300	47300	0
127	20240718	190700	1847507050	47300	47300	47300	47300	0
128	20240718	190600	1847507050	47300	47300	47300	47300	0
129	20240718	190500	1847507050	47300	47300	47300	47300	0
130	20240718	190400	1847507050	47300	47300	47300	47300	0
131	20240718	190300	1847507050	47300	47300	47300	47300	0
132	20240718	190200	1847507050	47300	47300	47300	47300	0
133	20240718	190100	1847507050	47300	47300	47300	47300	0
134	20240718	190000	1847507050	47300	47300	47300	47300	0
135	20240718	185900	1847507050	47300	47300	47300	47300	0
136	20240718	185800	1847507050	47300	47300	47300	47300	0
137	20240718	185700	1847507050	47300	47300	47300	47300	0
138	20240718	185600	1847507050	47300	47300	47300	47300	0
139	20240718	185500	1847507050	47300	47300	47300	47300	0
140	20240718	185400	1847507050	47300	47300	47300	47300	0
141	20240718	185300	1847507050	47300	47300	47300	47300	0
142	20240718	185200	1847507050	47300	47300	47300	47300	0
143	20240718	185100	1847507050	47300	47300	47300	47300	0
144	20240718	185000	1847507050	47300	47300	47300	47300	0
145	20240718	184900	1847507050	47300	47300	47300	47300	0
146	20240718	184800	1847507050	47300	47300	47300	47300	0
147	20240718	184700	1847507050	47300	47300	47300	47300	0
148	20240718	184600	1847507050	47300	47300	47300	47300	0
149	20240718	184500	1847507050	47300	47300	47300	47300	0
150	20240718	184400	1847507050	47300	47300	47300	47300	0
151	20240718	184300	1847507050	47300	47300	47300	47300	0
152	20240718	184200	1847507050	47300	47300	47300	47300	1053
153	20240718	184100	1847507050	47300	47300	47300	47300	0
154	20240718	184000	1847507050	47300	47300	47300	47300	0
155	20240718	183900	1847507050	47300	47300	47300	47300	0
156	20240718	183800	1847507050	47300	47300	47300	47300	0
157	20240718	183700	1847507050	47300	47300	47300	47300	0
158	20240718	183600	1847507050	47300	47300	47300	47300	0
159	20240718	183500	1847507050	47300	47300	47300	47300	0
160	20240718	183400	1847507050	47300	47300	47300	47300	0
161	20240718	183300	1847507050	47300	47300	47300	47300	0
162	20240718	183200	1847507050	47300	47300	47300	47300	0
163	20240718	183100	1847507050	47300	47300	47300	47300	0
164	20240718	183000	1847507050	47300	47300	47300	47300	0
165	20240718	182900	1847507050	47300	47300	47300	47300	0
166	20240718	182800	1847507050	47300	47300	47300	47300	0
167	20240718	182700	1847507050	47300	47300	47300	47300	0
168	20240718	182600	1847507050	47300	47300	47300	47300	0
169	20240718	182500	1847507050	47300	47300	47300	47300	0
170	20240718	182400	1847507050	47300	47300	47300	47300	0
171	20240718	182300	1847507050	47300	47300	47300	47300	0
172	20240718	182200	1847507050	47300	47300	47300	47300	0
173	20240718	182100	1847507050	47300	47300	47300	47300	0
174	20240718	182000	1847507050	47300	47300	47300	47300	0
175	20240718	181900	1847507050	47300	47300	47300	47300	0
176	20240718	181800	1847507050	47300	47300	47300	47300	0
177	20240718	181700	1847507050	47300	47300	47300	47300	0
178	20240718	181600	1847507050	47300	47300	47300	47300	0
179	20240718	181500	1847507050	47300	47300	47300	47300	0
180	20240718	181400	1847507050	47300	47300	47300	47300	0
181	20240718	181300	1847507050	47300	47300	47300	47300	0
182	20240718	181200	1847507050	47300	47300	47300	47300	1053
183	20240718	181100	1847507050	47300	47300	47300	47300	0
184	20240718	181000	1847507050	47300	47300	47300	47300	0
185	20240718	180900	1847507050	47300	47300	47300	47300	0
186	20240718	180800	1847507050	47300	47300	47300	47300	0
187	20240718	180700	1847507050	47300	47300	47300	47300	0
188	20240718	180600	1847507050	47300	47300	47300	47300	0
189	20240718	180500	1847507050	47300	47300	47300	47300	0
190	20240718	180400	1847507050	47300	47300	47300	47300	0
191	20240718	180300	1847507050	47300	47300	47300	47300	0
192	20240718	180200	1847507050	47300	47300	47300	47300	0
193	20240718	180100	1847507050	47300	47300	47300	47300	0
194	20240718	180000	1847507050	47300	47300	47300	47300	0
195	20240718	175900	1847507050	47300	47300	47300	47300	0
196	20240718	175800	1847507050	47300	47300	47300	47300	0
197	20240718	175700	1847507050	47300	47300	47300	47300	0
198	20240718	175600	1847507050	47300	47300	47300	47300	0
199	20240718	175500	1847507050	47300	47300	47300	47300	0
200	20240718	175400	1847507050	47300	47300	47300	47300	0
201	20240718	175300	1847507050	47300	47300	47300	47300	0
202	20240718	175200	1847507050	47300	47300	47300	47300	0
203	20240718	175100	1847507050	47300	47300	47300	47300	0
204	20240718	175000	1847507050	47300	47300	47300	47300	0
205	20240718	174900	1847507050	47300	47300	47300	47300	0
206	20240718	174800	1847507050	47300	47300	47300	47300	0
207	20240718	174700	1847507050	47300	47300	47300	47300	0
208	20240718	174600	1847507050	47300	47300	47300	47300	0
209	20240718	174500	1847507050	47300	47300	47300	47300	0
210	20240718	174400	1847507050	47300	47300	47300	47300	0
211	20240718	174300	1847507050	47300	47300	47300	47300	0
212	20240718	174200	1847507050	47300	47300	47300	47300	1053
213	20240718	174100	1847507050	47300	47300	47300	47300	0
214	20240718	174000	1847507050	47300	47300	47300	47300	0
215	20240718	173900	1847507050	47300	47300	47300	47300	0
216	20240718	173800	1847507050	47300	47300	47300	47300	0
217	20240718	173700	1847507050	47300	47300	47300	47300	0
218	20240718	173600	1847507050	47300	47300	47300	47300	0
219	20240718	173500	1847507050	47300	47300	47300	47300	0
220	20240718	173400	1847507050	47300	47300	47300	47300	0
221	20240718	173300	1847507050	47300	47300	47300	47300	0
222	20240718	173200	1847507050	47300	47300	47300	47300	0
223	20240718	173100	1847507050	47300	47300	47300	47300	0
224	20240718	173000	1847507050	47300	47300	47300	47300	0
225	20240718	172900	1847507050	47300	47300	47300	47300	0
226	20240718	172800	1847507050	47300	47300	47300	47300	0
227	20240718	172700	1847507050	47300	47300	47300	47300	0
228	20240718	172600	1847507050	47300	47300	47300	47300	0
229	20240718	172500	1847507050	47300	47300	47300	47300	0
230	20240718	172400	1847507050	47300	47300	47300	47300	0
231	20240718	172300	1847507050	47300	47300	47300	47300	0
232	20240718	172200	1847507050	47300	47300	47300	47300	0
233	20240718	172100	1847507050	47300	47300	47300	47300	0
234	20240718	172000	1847507050	47300	47300	47300	47300	0
235	20240718	171900	1847507050	47300	47300	47300	47300	0
236	20240718	171800	1847507050	47300	47300	47300	47300	0
237	20240718	171700	1847507050	47300	47300	47300	47300	0
238	20240718	171600	1847507050	47300	47300	47300	47300	0
239	20240718	171500	1847507050	47300	47300	47300	47300	0
240	20240718	171400	1847507050	47300	47300	47300	47300	0
241	20240718	171300	1847507050	47300	47300	47300	47300	0
242	20240718	171200	1847507050	47300	47300	47300	47300	1053
243	20240718	171100	1847507050	47300	47300	47300	47300	0
244	20240718	171000	1847507050	47300	47300	47300	47300	0
245	20240718	170900	1847507050	47300	47300	47300	47300	0
246	20240718	170800	1847507050	47300	47300	47300	47300	0
247	20240718	170700	1847507050	47300	47300	47300	47300	0
248	20240718	170600	1847507050	47300	47300	47300	47300	0
249	20240718	170500	1847507050	47300	47300	47300	47300	0
250	20240718	170400	1847507050	47300	47300	47300	47300	0
251	20240718	170300	1847507050	47300	47300	47300	47300	0
252	20240718	170200	1847507050	47300	47300	47300	47300	0
253	20240718	170100	1847507050	47300	47300	47300	47300	0
254	20240718	170000	1847507050	47300	47300	47300	47300	0
255	20240718	165900	1847507050	47300	47300	47300	47300	0
256	20240718	165800	1847507050	47300	47300	47300	47300	0
257	20240718	165700	1847507050	47300	47300	47300	47300	0
258	20240718	165600	1847507050	47300	47300	47300	47300	0
259	20240718	165500	1847507050	47300	47300	47300	47300	0
260	20240718	165400	1847507050	47300	47300	47300	47300	0
261	20240718	165300	1847507050	47300	47300	47300	47300	0
262	20240718	165200	1847507050	47300	47300	47300	47300	0
263	20240718	165100	1847507050	47300	47300	47300	47300	0
264	20240718	165000	1847507050	47300	47300	47300	47300	0
265	20240718	164900	1847507050	47300	47300	47300	47300	0
266	20240718	164800	1847507050	47300	47300	47300	47300	0
267	20240718	164700	1847507050	47300	47300	47300	47300	0
268	20240718	164600	1847507050	47300	47300	47300	47300	0
269	20240718	164500	1847507050	47300	47300	47300	47300	0
270	20240718	164400	1847507050	47300	47300	47300	47300	0
271	20240718	164300	1847507050	47300	47300	47300	47300	0
272	20240718	164200	1847507050	47300	47300	47300	47300	1053
273	20240718	164100	1847507050	47300	47300	47300	47300	0
274	20240718	164000	1847507050	47300	47300	47300	47300	0
275	20240718	163900	1847507050	47300	47300	47300	47300	0
276	20240718	163800	1847507050	47300	47300	47300	47300	0
277	20240718	163700	1847507050	47300	47300	47300	47300	0
278	20240718	163600	1847507050	47300	47300	47300	47300	0
279	20240718	163500	1847507050	47300	47300	47300	47300	0
280	20240718	163400	1847507050	47300	47300	47300	47300	0
281	20240718	163300	1847507050	47300	47300	47300	47300	0
282	20240718	163200	1847507050	47300	47300	47300	47300	0
283	20240718	163100	1847507050	47300	47300	47300	47300	0
284	20240718	163000	1847507050	47300	47300	47300	47300	0
285	20240718	162900	1847507050	47300	47300	47300	47300	0
286	20240718	162800	1847507050	47300	47300	47300	47300	0
287	20240718	162700	1847507050	47300	47300	47300	47300	0
288	20240718	162600	1847507050	47300	47300	47300	47300	0
289	20240718	162500	1847507050	47300	47300	47300	47300	0
290	20240718	162400	1847507050	47300	47300	47300	47300	0
291	20240718	162300	1847507050	47300	47300	47300	47300	0
292	20240718	162200	1847507050	47300	47300	47300	47300	0
293	20240718	162100	1847507050	47300	47300	47300	47300	0
294	20240718	162000	1847507050	47300	47300	47300	47300	0
295	20240718	161900	1847507050	47300	47300	47300	47300	0
296	20240718	161800	1847507050	47300	47300	47300	47300	0
297	20240718	161700	1847507050	47300	47300	47300	47300	0
298	20240718	161600	1847507050	47300	47300	47300	47300	0
299	20240718	161500	1847507050	47300	47300	47300	47300	0
300	20240718	161400	1847507050	47300	47300	47300	47300	0
301	20240718	161300	1847507050	47300	47300	47300	47300	0
302	20240718	161200	1847507050	47300	47300	47300	47300	1053
303	20240718	161100	1847507050	47300	47300	47300	47300	0
304	20240718	161000	1847507050	47300	47300	47300	47300	0
305	20240718	160900	1847507050	47300	47300	47300	47300	0
306	20240718	160800	1847507050	47300	47300	47300	47300	0
307	20240718	160700	1847507050	47300	47300	47300	47300	0
308	20240718	160600	1847507050	47300	47300	47300	47300	0
309	20240718	160500	1847507050	47300	47300	47300	47300	0
310	20240718	160400	1847507050	47300	47300	47300	47300	0
311	20240718	160300	1847507050	47300	47300	47300	47300	0
312	20240718	160200	1847507050	47300	47300	47300	47300	0
313	20240718	160100	1847507050	47300	47300	47300	47300	0
314	20240718	160000	1847507050	47300	47300	47300	47300	0
315	20240718	155900	1847507050	47300	47300	47300	47300	0
316	20240718	155800	1847507050	47300	47300	47300	47300	0
317	20240718	155700	1847507050	47300	47300	47300	47300	0
318	20240718	155600	1847507050	47300	47300	47300	47300	0
319	20240718	155500	1847507050	47300	47300	47300	47300	0
320	20240718	155400	1847507050	47300	47300	47300	47300	0
321	20240718	155300	1847507050	47300	47300	47300	47300	0
322	20240718	155200	1847507050	47300	47300	47300	47300	0
323	20240718	155100	1847507050	47300	47300	47300	47300	0
324	20240718	155000	1847507050	47300	47300	47300	47300	0
325	20240718	154900	1847507050	47300	47300	47300	47300	0
326	20240718	154800	1847507050	47300	47300	47300	47300	0
327	20240718	154700	1847507050	47300	47300	47300	47300	0
328	20240718	154600	1847507050	47300	47300	47300	47300	0
329	20240718	154500	1847507050	47300	47300	47300	47300	0
330	20240718	154400	1847507050	47300	47300	47300	47300	0
331	20240718	154300	1847507050	47300	47300	47300	47300	0
332	20240718	154200	1847507050	47300	47300	47300	47300	1053
333	20240718	154100	1847507050	47300	47300	47300	47300	0
334	20240718	154000	1847507050	47300	47300	47300	47300	0
335	20240718	153900	1847507050	47300	47300	47300	47300	0
336	20240718	153800	1847507050	47300	47300	47300	47300	0
337	20240718	153700	1847507050	47300	47300	47300	47300	0
338	20240718	153600	1847507050	47300	47300	47300	47300	0
339	20240718	153500	1847507050	47300	47300	47300	47300	0
340	20240718	153400	1847507050	47300	47300	47300	47300	0
341	20240718	153300	1847507050	47300	47300	47300	47300	0
342	20240718	153200	1847507050	47300	47300	47300	47300	0
343	20240718	153100	1847507050	47300	47300	47300	47300	0
344	20240718	153000	1847507050	47300	47300	47300	47300	1053
345	20240718	152900	1797700150	47350	47350	47350	47350	0
346	20240718	152800	1797700150	47350	47350	47350	47350	0
347	20240718	152700	1797700150	47350	47350	47350	47350	0
348	20240718	152600	1797700150	47350	47350	47350	47350	0
349	20240718	152500	1797700150	47350	47350	47350	47350	0
350	20240718	152400	1797700150	47350	47350	47350	47350	0
351	20240718	152300	1797700150	47350	47350	47350	47350	0
352	20240718	152200	1797700150	47350	47350	47350	47350	0
353	20240718	152100	1797700150	47350	47350	47350	47350	0
354	20240718	152000	1797700150	47350	47350	47350	47350	0
355	20240718	151900	1797700150	47350	47400	47400	47350	142
356	20240718	151800	1790975950	47400	47350	47400	47350	39
357	20240718	151700	1789127800	47400	47350	47400	47350	185
358	20240718	151600	1780367600	47350	47400	47400	47350	491
359	20240718	151500	1757101850	47450	47450	47450	47450	3
360	20240718	151400	1756959500	47450	47450	47450	47450	2
361	20240718	151300	1756864600	47450	47450	47450	47450	56
362	20240718	151200	1754207400	47400	47400	47400	47400	152
363	20240718	151100	1747002600	47400	47400	47400	47400	56
364	20240718	151000	1744348200	47400	47450	47450	47400	70
365	20240718	150900	1741030000	47450	47450	47500	47450	94
366	20240718	150800	1736569650	47450	47450	47450	47450	71
367	20240718	150700	1733200700	47450	47450	47450	47450	39
368	20240718	150600	1731350150	47400	47400	47400	47400	0
369	20240718	150500	1731350150	47400	47400	47400	47400	1
370	20240718	150400	1731302750	47450	47450	47450	47450	1
371	20240718	150300	1731255300	47400	47400	47400	47400	4
372	20240718	150200	1731065700	47400	47400	47400	47400	81
373	20240718	150100	1727226300	47450	47450	47450	47450	21
374	20240718	150000	1726229850	47450	47450	47450	47450	1
375	20240718	145900	1726182400	47450	47450	47450	47450	0
376	20240718	145800	1726182400	47450	47450	47450	47450	19
377	20240718	145700	1725280850	47450	47500	47500	47450	77
378	20240718	145600	1721626850	47650	47650	47650	47650	2
379	20240718	145500	1721531550	47450	47450	47450	47450	0
380	20240718	145400	1721531550	47450	47450	47450	47450	0
381	20240718	145300	1721531550	47450	47650	47650	47450	5
382	20240718	145200	1721293900	47450	47450	47450	47450	0
383	20240718	145100	1721293900	47450	47450	47450	47450	0
384	20240718	145000	1721293900	47450	47450	47450	47450	1
385	20240718	144900	1721246450	47700	47700	47700	47450	15
386	20240718	144800	1720531450	47700	47700	47700	47700	2
387	20240718	144700	1720436050	47700	47700	47700	47700	3
388	20240718	144600	1720292950	47700	47700	47700	47700	3
389	20240718	144500	1720149850	47700	47600	47700	47600	8
390	20240718	144400	1719768850	47700	47650	47700	47650	3
391	20240718	144300	1719625800	47700	47600	47700	47600	74
392	20240718	144200	1716103200	47600	47500	47600	47450	140
393	20240718	144100	1709453050	47500	47500	47500	47450	210
394	20240718	144000	1699487950	47500	47450	47500	47450	20
395	20240718	143900	1698538250	47500	47500	47500	47450	12
396	20240718	143800	1697968400	47450	47450	47500	47450	15
397	20240718	143700	1697256300	47450	47450	47500	47450	12
398	20240718	143600	1696686600	47450	47450	47450	47400	36
399	20240718	143500	1694978500	47450	47450	47450	47450	8
400	20240718	143400	1694598900	47450	47450	47450	47450	8
401	20240718	143300	1694219300	47450	47450	47450	47450	29
402	20240718	143200	1692843250	47400	47450	47450	47400	2
403	20240718	143100	1692748400	47400	47400	47400	47400	0
404	20240718	143000	1692748400	47400	47400	47400	47400	0
405	20240718	142900	1692748400	47400	47400	47400	47400	6
406	20240718	142800	1692464000	47400	47450	47450	47400	10
407	20240718	142700	1691989850	47450	47450	47450	47450	0
408	20240718	142600	1691989850	47450	47450	47450	47450	1
409	20240718	142500	1691942400	47400	47400	47400	47400	2
410	20240718	142400	1691847600	47400	47400	47400	47400	0
411	20240718	142300	1691847600	47400	47400	47400	47400	0
412	20240718	142200	1691847600	47400	47400	47400	47400	3
413	20240718	142100	1691705400	47500	47500	47500	47500	2
414	20240718	142000	1691610400	47400	47400	47400	47400	1
415	20240718	141900	1691563000	47400	47450	47450	47400	108
416	20240718	141800	1686443300	47400	47600	47600	47400	16
417	20240718	141700	1685683050	47600	47600	47600	47600	0
418	20240718	141600	1685683050	47600	47600	47600	47600	30
419	20240718	141500	1684255050	47400	47450	47450	47400	74
420	20240718	141400	1680747050	47450	47700	47700	47450	46
421	20240718	141300	1678556350	47450	47500	47500	47450	54
422	20240718	141200	1675993300	47550	47550	47550	47550	34
423	20240718	141100	1674376600	47550	47450	47550	47450	44
424	20240718	141000	1672286500	47450	47500	47500	47450	11
425	20240718	140900	1671764150	47450	47450	47450	47450	37
426	20240718	140800	1670008500	47450	47450	47450	47450	235
427	20240718	140700	1658857750	47450	47450	47450	47450	1
428	20240718	140600	1658810300	47450	47450	47450	47450	5
429	20240718	140500	1658573050	47450	47450	47450	47450	97
430	20240718	140400	1653970400	47450	47500	47500	47450	23
431	20240718	140300	1652878000	47500	47500	47500	47500	82
432	20240718	140200	1648983000	47500	47500	47500	47500	0
433	20240718	140100	1648983000	47500	47500	47500	47500	0
434	20240718	140000	1648983000	47500	47500	47500	47500	0
435	20240718	135900	1648983000	47500	47500	47500	47500	6
436	20240718	135800	1648698000	47500	47500	47500	47500	17
437	20240718	135700	1647890500	47500	47500	47500	47500	7
438	20240718	135600	1647558000	47500	47450	47500	47450	47
439	20240718	135500	1645325650	47450	47450	47450	47450	6
440	20240718	135400	1645040950	47450	47400	47450	47400	97
441	20240718	135300	1640438850	47400	47400	47400	47400	6
442	20240718	135200	1640154450	47400	47500	47500	47400	261
443	20240718	135100	1627773200	47450	47650	47650	47450	523
444	20240718	135000	1602933950	47500	47500	47500	47500	162
445	20240718	134900	1595238950	47500	47500	47500	47500	0
446	20240718	134800	1595238950	47500	47500	47500	47500	0
447	20240718	134700	1595238950	47500	47500	47500	47500	1
448	20240718	134600	1595191450	47500	47500	47500	47500	7
449	20240718	134500	1594858950	47500	47500	47500	47500	22
450	20240718	134400	1593813950	47500	47600	47600	47500	135
451	20240718	134300	1587399650	47600	47500	47600	47500	6
452	20240718	134200	1587114400	47500	47500	47500	47500	62
453	20240718	134100	1584169400	47500	47500	47500	47500	0
454	20240718	134000	1584169400	47500	47500	47500	47500	0
455	20240718	133900	1584169400	47500	47500	47500	47500	262
456	20240718	133800	1571724400	47500	47500	47500	47500	1
457	20240718	133700	1571676900	47450	47450	47450	47450	0
458	20240718	133600	1571676900	47450	47450	47450	47450	0
459	20240718	133500	1571676900	47450	47450	47450	47450	0
460	20240718	133400	1571676900	47450	47450	47450	47450	0
461	20240718	133300	1571676900	47450	47450	47450	47450	0
462	20240718	133200	1571676900	47450	47500	47500	47450	100
463	20240718	133100	1566929850	47500	47550	47550	47500	77
464	20240718	133000	1563270500	47550	47550	47550	47550	0
465	20240718	132900	1563270500	47550	47550	47550	47550	5
466	20240718	132800	1563032750	47550	47550	47550	47550	1
467	20240718	132700	1562985200	47550	47650	47650	47550	66
468	20240718	132600	1559842100	47650	47650	47650	47650	18
469	20240718	132500	1558984400	47650	47650	47650	47650	0
470	20240718	132400	1558984400	47650	47650	47650	47650	9
471	20240718	132300	1558555550	47550	47550	47550	47550	0
472	20240718	132200	1558555550	47550	47550	47550	47550	0
473	20240718	132100	1558555550	47550	47600	47600	47550	10
474	20240718	132000	1558080000	47550	47550	47550	47550	50
475	20240718	131900	1555702500	47500	47600	47600	47500	79
476	20240718	131800	1551944850	47600	47600	47600	47600	0
477	20240718	131700	1551944850	47600	47600	47600	47600	0
478	20240718	131600	1551944850	47600	47600	47600	47600	0
479	20240718	131500	1551944850	47600	47600	47600	47600	0
480	20240718	131400	1551944850	47600	47600	47600	47600	6
481	20240718	131300	1551659250	47550	47550	47550	47550	0
482	20240718	131200	1551659250	47550	47550	47550	47550	0
483	20240718	131100	1551659250	47550	47550	47550	47550	1
484	20240718	131000	1551611700	47550	47550	47550	47550	0
485	20240718	130900	1551611700	47550	47550	47550	47550	1
486	20240718	130800	1551564150	47750	47700	47750	47700	104
487	20240718	130700	1546603150	47700	47700	47700	47700	3
488	20240718	130600	1546460050	47700	47700	47700	47700	0
489	20240718	130500	1546460050	47700	47500	47700	47450	171
490	20240718	130400	1538330800	47500	47500	47500	47500	69
491	20240718	130300	1535053300	47500	47550	47550	47500	236
492	20240718	130200	1523836500	47650	47600	47650	47600	125
493	20240718	130100	1517886300	47700	47700	47700	47700	0
494	20240718	130000	1517886300	47700	47750	47750	47700	8
495	20240718	125900	1517504450	47600	47600	47600	47600	1
496	20240718	125800	1517456850	47700	47700	47700	47700	50
497	20240718	125700	1515071850	47550	47550	47550	47550	4
498	20240718	125600	1514881650	47550	47550	47550	47550	0
499	20240718	125500	1514881650	47550	47550	47550	47550	0
500	20240718	125400	1514881650	47550	47550	47550	47550	0
501	20240718	125300	1514881650	47550	47650	47650	47550	150
502	20240718	125200	1507740350	47650	47650	47650	47650	10
503	20240718	125100	1507263850	47700	47700	47700	47700	0
504	20240718	125000	1507263850	47700	47700	47700	47700	7
505	20240718	124900	1506929950	47650	47700	47700	47650	10
506	20240718	124800	1506453000	47700	47700	47700	47700	3
507	20240718	124700	1506309900	47600	47650	47650	47600	198
508	20240718	124600	1496882650	47650	47650	47650	47650	0
509	20240718	124500	1496882650	47650	47650	47650	47650	0
510	20240718	124400	1496882650	47650	47750	47750	47650	82
511	20240718	124300	1492970550	47800	47800	47800	47800	1
512	20240718	124200	1492922750	47800	47800	47800	47800	1
513	20240718	124100	1492874950	47750	47750	47750	47750	0
514	20240718	124000	1492874950	47750	47750	47750	47750	3
515	20240718	123900	1492731700	47700	47700	47700	47700	0
516	20240718	123800	1492731700	47700	47700	47700	47700	0
517	20240718	123700	1492731700	47700	47700	47700	47700	77
518	20240718	123600	1489058800	47750	47750	47750	47700	59
519	20240718	123500	1486243550	47750	47700	47750	47700	35
520	20240718	123400	1484572350	47700	47700	47700	47700	26
521	20240718	123300	1483332150	47700	47700	47700	47700	0
522	20240718	123200	1483332150	47700	47700	47700	47700	1
523	20240718	123100	1483284450	47750	47750	47750	47750	6
524	20240718	123000	1482997950	47750	47750	47750	47750	2
525	20240718	122900	1482902450	47750	47600	47750	47600	20
526	20240718	122800	1481947750	47550	47550	47550	47550	0
527	20240718	122700	1481947750	47550	47550	47550	47550	0
528	20240718	122600	1481947750	47550	47550	47550	47550	0
529	20240718	122500	1481947750	47550	47550	47550	47550	2
530	20240718	122400	1481852650	47550	47550	47550	47550	1
531	20240718	122300	1481805100	47550	47600	47700	47550	10
532	20240718	122200	1481328750	47700	47750	47750	47700	120
533	20240718	122100	1475599700	47800	47850	47850	47800	220
534	20240718	122000	1465075150	47850	47850	47850	47800	58
535	20240718	121900	1462299900	47750	47750	47750	47750	202
536	20240718	121800	1452654400	47700	47650	47700	47650	193
537	20240718	121700	1443448400	47650	47600	47650	47600	42
538	20240718	121600	1441448650	47600	47600	47600	47600	0
539	20240718	121500	1441448650	47600	47550	47600	47550	11
540	20240718	121400	1440925200	47550	47500	47550	47500	6
541	20240718	121300	1440639950	47450	47450	47450	47450	3
542	20240718	121200	1440497600	47450	47450	47450	47450	0
543	20240718	121100	1440497600	47450	47450	47450	47450	0
544	20240718	121000	1440497600	47450	47400	47450	47400	87
545	20240718	120900	1436372350	47400	47400	47400	47400	7
546	20240718	120800	1436040550	47350	47350	47350	47350	1
547	20240718	120700	1435993200	47350	47350	47350	47350	0
548	20240718	120600	1435993200	47350	47350	47350	47350	269
549	20240718	120500	1423256050	47400	47350	47400	47350	11
550	20240718	120400	1422734700	47400	47400	47400	47400	43
551	20240718	120300	1420696500	47400	47400	47400	47400	50
552	20240718	120200	1418326500	47450	47450	47450	47450	18
553	20240718	120100	1417472400	47400	47400	47400	47400	0
554	20240718	120000	1417472400	47400	47400	47400	47400	78
555	20240718	115900	1413775200	47400	47400	47400	47400	0
556	20240718	115800	1413775200	47400	47400	47400	47400	16
557	20240718	115700	1413016800	47400	47400	47400	47400	10
558	20240718	115600	1412542800	47450	47450	47450	47450	5
559	20240718	115500	1412305550	47350	47450	47450	47350	2
560	20240718	115400	1412210750	47450	47450	47450	47450	2
561	20240718	115300	1412115850	47400	47400	47400	47400	0
562	20240718	115200	1412115850	47400	47400	47400	47400	15
563	20240718	115100	1411404850	47400	47400	47400	47400	169
564	20240718	115000	1403394250	47400	47400	47400	47400	0
565	20240718	114900	1403394250	47400	47400	47400	47400	0
566	20240718	114800	1403394250	47400	47400	47400	47400	0
567	20240718	114700	1403394250	47400	47400	47400	47400	21
568	20240718	114600	1402398850	47550	47600	47600	47550	110
569	20240718	114500	1397163850	47600	47600	47600	47600	27
570	20240718	114400	1395878650	47400	47400	47400	47400	0
571	20240718	114300	1395878650	47400	47400	47400	47400	1
572	20240718	114200	1395831250	47400	47400	47400	47400	60
573	20240718	114100	1392987250	47500	47400	47500	47400	42
574	20240718	114000	1390994050	47400	47350	47400	47350	27
575	20240718	113900	1389714550	47350	47350	47350	47350	87
576	20240718	113800	1385595100	47350	47350	47350	47350	1
577	20240718	113700	1385547750	47550	47550	47550	47550	10
578	20240718	113600	1385072250	47350	47550	47550	47350	341
579	20240718	113500	1368911450	47550	47550	47550	47450	12
580	20240718	113400	1368341350	47550	47550	47550	47550	4
581	20240718	113300	1368151150	47500	47600	47600	47500	173
582	20240718	113200	1359927000	47600	47600	47600	47600	1
583	20240718	113100	1359879400	47550	47550	47550	47550	12
584	20240718	113000	1359308800	47550	47550	47550	47550	20
585	20240718	112900	1358357800	47550	47550	47550	47550	26
586	20240718	112800	1357121500	47550	47600	47600	47550	11
587	20240718	112700	1356598200	47550	47600	47600	47550	106
588	20240718	112600	1351553700	47600	47600	47600	47600	1
589	20240718	112500	1351506100	47600	47650	47650	47600	251
590	20240718	112400	1339548400	47600	47600	47600	47600	0
591	20240718	112300	1339548400	47600	47600	47600	47600	1
592	20240718	112200	1339500800	47600	47600	47600	47600	0
593	20240718	112100	1339500800	47600	47600	47600	47600	0
594	20240718	112000	1339500800	47600	47600	47600	47600	0
595	20240718	111900	1339500800	47600	47650	47650	47550	126
596	20240718	111800	1333501650	47650	47700	47700	47650	44
597	20240718	111700	1331405000	47650	47750	47750	47650	14
598	20240718	111600	1330737500	47750	47750	47750	47750	10
599	20240718	111500	1330260000	47750	47750	47750	47750	74
600	20240718	111400	1326726500	47750	47750	47750	47750	1
601	20240718	111300	1326678750	47800	47700	47800	47700	21
602	20240718	111200	1325675250	47700	47700	47750	47650	22
603	20240718	111100	1324625150	47650	47950	47950	47650	260
604	20240718	111000	1312221050	48000	47850	48000	47800	244
605	20240718	110900	1300549950	47900	48050	48100	47900	309
606	20240718	110800	1285728450	48100	48100	48100	48100	29
607	20240718	110700	1284333550	48100	48150	48150	48100	5
608	20240718	110600	1284092850	48150	48150	48150	48150	15
609	20240718	110500	1283370600	48200	48250	48250	48200	57
610	20240718	110400	1280623000	48250	48250	48250	48250	50
611	20240718	110300	1278210500	48200	48200	48200	48200	1
612	20240718	110200	1278162300	48250	48250	48250	48250	0
613	20240718	110100	1278162300	48250	48300	48300	48250	10
614	20240718	110000	1277679700	48300	48150	48300	48150	11
615	20240718	105900	1277149900	48150	48250	48250	48150	24
616	20240718	105800	1275992200	48250	48250	48250	48250	11
617	20240718	105700	1275461450	48250	48250	48250	48150	300
618	20240718	105600	1261001050	48250	48250	48250	48250	9
619	20240718	105500	1260566800	48200	48200	48200	48200	0
620	20240718	105400	1260566800	48200	48200	48200	48200	0
621	20240718	105300	1260566800	48200	48200	48200	48200	0
622	20240718	105200	1260566800	48200	48200	48200	48200	4
623	20240718	105100	1260374000	48150	48150	48150	48150	184
624	20240718	105000	1251514400	48150	48250	48250	48150	31
625	20240718	104900	1250019750	48450	48450	48450	48300	90
626	20240718	104800	1245661900	48450	48450	48450	48450	9
627	20240718	104700	1245225850	48450	48400	48450	48400	100
628	20240718	104600	1240385500	48450	48450	48450	48400	9
629	20240718	104500	1239949550	48450	48250	48450	48250	10
630	20240718	104400	1239465250	48450	48350	48450	48300	130
631	20240718	104300	1233179750	48450	48450	48450	48400	59
632	20240718	104200	1230322200	48450	48400	48500	48400	106
633	20240718	104100	1225191150	48350	48150	48400	48150	507
634	20240718	104000	1200729200	48100	48050	48100	48050	154
635	20240718	103900	1193324100	48050	48050	48050	48050	15
636	20240718	103800	1192603350	48100	48100	48100	48050	220
637	20240718	103700	1182023850	48050	48050	48050	48050	13
638	20240718	103600	1181399200	48050	48050	48050	48050	34
639	20240718	103500	1179765500	48100	48100	48100	48100	1
640	20240718	103400	1179717400	48100	48100	48100	48100	14
641	20240718	103300	1179044000	48100	48100	48100	48100	10
642	20240718	103200	1178563000	48050	48050	48050	48050	1
643	20240718	103100	1178514950	48100	48100	48100	48100	113
644	20240718	103000	1173079650	48000	48000	48000	48000	30
645	20240718	102900	1171639650	47900	47900	47900	47900	0
646	20240718	102800	1171639650	47900	47900	48100	47900	277
647	20240718	102700	1158331350	47900	47950	48000	47900	674
648	20240718	102600	1125987650	47900	47900	47900	47900	12
649	20240718	102500	1125412850	47850	47800	47850	47800	455
650	20240718	102400	1103663500	47800	47600	47800	47600	1332
651	20240718	102300	1039994500	47450	47450	47450	47450	2
652	20240718	102200	1039899600	47600	47600	47600	47600	73
653	20240718	102100	1036424800	47600	47700	47800	47600	112
654	20240718	102000	1031092700	47800	47800	47800	47800	25
655	20240718	101900	1029897700	47800	47800	47800	47800	2
656	20240718	101800	1029802100	47800	47700	47800	47700	100
657	20240718	101700	1025031650	47700	47700	47700	47700	9
658	20240718	101600	1024602350	47700	47650	47700	47650	29
659	20240718	101500	1023219600	47650	47650	47650	47650	1
660	20240718	101400	1023171950	47650	47650	47650	47650	0
661	20240718	101300	1023171950	47650	47650	47650	47650	193
662	20240718	101200	1013975500	47600	47600	47600	47600	0
663	20240718	101100	1013975500	47600	47450	47600	47450	170
664	20240718	101000	1005892100	47450	47450	47450	47450	11
665	20240718	100900	1005370150	47500	47400	47500	47400	12
666	20240718	100800	1004800650	47400	47450	47450	47400	43
667	20240718	100700	1002761900	47450	47400	47450	47400	254
668	20240718	100600	990721400	47450	47550	47550	47450	596
669	20240718	100500	962425850	47550	47600	47800	47550	170
670	20240718	100400	954315600	47550	47700	47700	47550	573
671	20240718	100300	926985000	47700	47950	47950	47700	529
672	20240718	100200	901742200	47950	47950	47950	47950	306
673	20240718	100100	887069500	47950	47550	47950	47550	1496
674	20240718	100000	815371000	47550	47700	47850	47550	18
675	20240718	095900	814513600	47950	47750	47950	47750	277
676	20240718	095800	801286450	47950	47950	47950	47950	0
677	20240718	095700	801286450	47950	47750	47950	47750	122
678	20240718	095600	795441700	47750	47700	48000	47700	22
679	20240718	095500	794390800	47550	47700	47700	47550	8
680	20240718	095400	794009600	47700	47700	47700	47700	1
681	20240718	095300	793961900	47700	47700	47700	47700	12
682	20240718	095200	793389500	47700	47500	47700	47500	177
683	20240718	095100	784966700	47500	47450	47500	47450	55
684	20240718	095000	782356900	47450	47400	47450	47400	21
685	20240718	094900	781361000	47400	47400	47400	47400	202
686	20240718	094800	771786200	47400	47400	47400	47300	1434
687	20240718	094700	703949550	47400	47400	47400	47400	115
688	20240718	094600	698498550	47350	47350	47350	47350	27
689	20240718	094500	697220100	47350	47300	47350	47300	64
690	20240718	094400	694190700	47300	47300	47300	47300	6
691	20240718	094300	693906900	47150	47150	47200	47150	90
692	20240718	094200	689662500	47150	47200	47200	47150	23
693	20240718	094100	688578000	47150	47200	47200	47150	15
694	20240718	094000	687870050	47150	47150	47150	47150	50
695	20240718	093900	685512550	47150	47100	47150	47100	23
696	20240718	093800	684428600	47200	47200	47200	47200	7
697	20240718	093700	684098200	47200	47150	47200	47150	128
698	20240718	093600	678062450	47150	47150	47200	47150	11
699	20240718	093500	677543550	47250	47250	47250	46900	605
700	20240718	093400	649101150	47250	47250	47250	47250	13
701	20240718	093300	648486900	47250	47250	47250	47250	34
702	20240718	093200	646880400	47050	47150	47150	47050	110
703	20240718	093100	641704200	47100	47200	47400	47000	213
704	20240718	093000	631642600	47200	47200	47200	47150	43
705	20240718	092900	629613500	47200	46900	47200	46900	668
706	20240718	092800	598192000	46850	46850	46850	46850	5
707	20240718	092700	597957750	46850	46800	46850	46450	757
708	20240718	092600	562662000	46800	46700	46800	46700	376
709	20240718	092500	545093100	46700	46650	46700	46550	281
710	20240718	092400	531997250	46700	46650	46700	46650	53
711	20240718	092300	529524750	46650	46700	46700	46650	67
712	20240718	092200	526396550	46700	46600	46700	46600	310
713	20240718	092100	511944100	46600	46650	46650	46600	27
714	20240718	092000	510685200	46650	46600	46650	46600	30
715	20240718	091900	509287000	46650	46650	46650	46600	113
716	20240718	091800	504018000	46650	46550	46650	46400	840
717	20240718	091700	464968850	46550	46600	46700	46550	414
718	20240718	091600	445686200	46600	46600	46700	46600	201
719	20240718	091500	436315550	46600	46700	46700	46550	94
720	20240718	091400	431934550	46700	46600	46700	46550	106
721	20240718	091300	426996700	46600	46700	46700	46600	134
722	20240718	091200	420748250	46750	46850	46850	46750	45
723	20240718	091100	418642250	46850	46800	46850	46600	257
724	20240718	091000	406634400	46600	46800	46800	46550	751
725	20240718	090900	371595900	46800	46650	46900	46650	186
726	20240718	090800	362913800	46650	46950	46950	46650	908
727	20240718	090700	320392900	46950	47100	47100	46900	288
728	20240718	090600	306878000	47000	47200	47200	46900	213
729	20240718	090500	296861450	47200	47050	47250	47000	554
730	20240718	090400	270805350	47100	47200	47200	46950	378
731	20240718	090300	253029250	47200	47200	47200	47000	555
732	20240718	090200	226921700	47250	46900	47550	46900	243
733	20240718	090100	215465500	46950	47450	47600	46900	1777
734	20240718	090000	131716900	47500	47050	47500	47050	2794