KissMeData/452400/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	215300	354978350	13090	13090	13090	13090	84
3	20240715	215200	354978350	13090	13090	13090	13090	0
4	20240715	215100	354978350	13090	13090	13090	13090	0
5	20240715	215000	354978350	13090	13090	13090	13090	0
6	20240715	214900	354978350	13090	13090	13090	13090	0
7	20240715	214800	354978350	13090	13090	13090	13090	0
8	20240715	214700	354978350	13090	13090	13090	13090	0
9	20240715	214600	354978350	13090	13090	13090	13090	0
10	20240715	214500	354978350	13090	13090	13090	13090	0
11	20240715	214400	354978350	13090	13090	13090	13090	0
12	20240715	214300	354978350	13090	13090	13090	13090	0
13	20240715	214200	354978350	13090	13090	13090	13090	0
14	20240715	214100	354978350	13090	13090	13090	13090	0
15	20240715	214000	354978350	13090	13090	13090	13090	0
16	20240715	213900	354978350	13090	13090	13090	13090	0
17	20240715	213800	354978350	13090	13090	13090	13090	0
18	20240715	213700	354978350	13090	13090	13090	13090	0
19	20240715	213600	354978350	13090	13090	13090	13090	0
20	20240715	213500	354978350	13090	13090	13090	13090	0
21	20240715	213400	354978350	13090	13090	13090	13090	0
22	20240715	213300	354978350	13090	13090	13090	13090	0
23	20240715	213200	354978350	13090	13090	13090	13090	0
24	20240715	213100	354978350	13090	13090	13090	13090	0
25	20240715	213000	354978350	13090	13090	13090	13090	0
26	20240715	212900	354978350	13090	13090	13090	13090	0
27	20240715	212800	354978350	13090	13090	13090	13090	0
28	20240715	212700	354978350	13090	13090	13090	13090	0
29	20240715	212600	354978350	13090	13090	13090	13090	0
30	20240715	212500	354978350	13090	13090	13090	13090	0
31	20240715	212400	354978350	13090	13090	13090	13090	0
32	20240715	212300	354978350	13090	13090	13090	13090	84
33	20240715	212200	354978350	13090	13090	13090	13090	0
34	20240715	212100	354978350	13090	13090	13090	13090	0
35	20240715	212000	354978350	13090	13090	13090	13090	0
36	20240715	211900	354978350	13090	13090	13090	13090	0
37	20240715	211800	354978350	13090	13090	13090	13090	0
38	20240715	211700	354978350	13090	13090	13090	13090	0
39	20240715	211600	354978350	13090	13090	13090	13090	0
40	20240715	211500	354978350	13090	13090	13090	13090	0
41	20240715	211400	354978350	13090	13090	13090	13090	0
42	20240715	211300	354978350	13090	13090	13090	13090	0
43	20240715	211200	354978350	13090	13090	13090	13090	0
44	20240715	211100	354978350	13090	13090	13090	13090	0
45	20240715	211000	354978350	13090	13090	13090	13090	0
46	20240715	210900	354978350	13090	13090	13090	13090	0
47	20240715	210800	354978350	13090	13090	13090	13090	0
48	20240715	210700	354978350	13090	13090	13090	13090	0
49	20240715	210600	354978350	13090	13090	13090	13090	0
50	20240715	210500	354978350	13090	13090	13090	13090	0
51	20240715	210400	354978350	13090	13090	13090	13090	0
52	20240715	210300	354978350	13090	13090	13090	13090	0
53	20240715	210200	354978350	13090	13090	13090	13090	0
54	20240715	210100	354978350	13090	13090	13090	13090	0
55	20240715	210000	354978350	13090	13090	13090	13090	0
56	20240715	205900	354978350	13090	13090	13090	13090	0
57	20240715	205800	354978350	13090	13090	13090	13090	0
58	20240715	205700	354978350	13090	13090	13090	13090	0
59	20240715	205600	354978350	13090	13090	13090	13090	0
60	20240715	205500	354978350	13090	13090	13090	13090	0
61	20240715	205400	354978350	13090	13090	13090	13090	0
62	20240715	205300	354978350	13090	13090	13090	13090	84
63	20240715	205200	354978350	13090	13090	13090	13090	0
64	20240715	205100	354978350	13090	13090	13090	13090	0
65	20240715	205000	354978350	13090	13090	13090	13090	0
66	20240715	204900	354978350	13090	13090	13090	13090	0
67	20240715	204800	354978350	13090	13090	13090	13090	0
68	20240715	204700	354978350	13090	13090	13090	13090	0
69	20240715	204600	354978350	13090	13090	13090	13090	0
70	20240715	204500	354978350	13090	13090	13090	13090	0
71	20240715	204400	354978350	13090	13090	13090	13090	0
72	20240715	204300	354978350	13090	13090	13090	13090	0
73	20240715	204200	354978350	13090	13090	13090	13090	0
74	20240715	204100	354978350	13090	13090	13090	13090	0
75	20240715	204000	354978350	13090	13090	13090	13090	0
76	20240715	203900	354978350	13090	13090	13090	13090	0
77	20240715	203800	354978350	13090	13090	13090	13090	0
78	20240715	203700	354978350	13090	13090	13090	13090	0
79	20240715	203600	354978350	13090	13090	13090	13090	0
80	20240715	203500	354978350	13090	13090	13090	13090	0
81	20240715	203400	354978350	13090	13090	13090	13090	0
82	20240715	203300	354978350	13090	13090	13090	13090	0
83	20240715	203200	354978350	13090	13090	13090	13090	0
84	20240715	203100	354978350	13090	13090	13090	13090	0
85	20240715	203000	354978350	13090	13090	13090	13090	0
86	20240715	202900	354978350	13090	13090	13090	13090	0
87	20240715	202800	354978350	13090	13090	13090	13090	0
88	20240715	202700	354978350	13090	13090	13090	13090	0
89	20240715	202600	354978350	13090	13090	13090	13090	0
90	20240715	202500	354978350	13090	13090	13090	13090	0
91	20240715	202400	354978350	13090	13090	13090	13090	0
92	20240715	202300	354978350	13090	13090	13090	13090	84
93	20240715	202200	354978350	13090	13090	13090	13090	0
94	20240715	202100	354978350	13090	13090	13090	13090	0
95	20240715	202000	354978350	13090	13090	13090	13090	0
96	20240715	201900	354978350	13090	13090	13090	13090	0
97	20240715	201800	354978350	13090	13090	13090	13090	0
98	20240715	201700	354978350	13090	13090	13090	13090	0
99	20240715	201600	354978350	13090	13090	13090	13090	0
100	20240715	201500	354978350	13090	13090	13090	13090	0
101	20240715	201400	354978350	13090	13090	13090	13090	0
102	20240715	201300	354978350	13090	13090	13090	13090	0
103	20240715	201200	354978350	13090	13090	13090	13090	0
104	20240715	201100	354978350	13090	13090	13090	13090	0
105	20240715	201000	354978350	13090	13090	13090	13090	0
106	20240715	200900	354978350	13090	13090	13090	13090	0
107	20240715	200800	354978350	13090	13090	13090	13090	0
108	20240715	200700	354978350	13090	13090	13090	13090	0
109	20240715	200600	354978350	13090	13090	13090	13090	0
110	20240715	200500	354978350	13090	13090	13090	13090	0
111	20240715	200400	354978350	13090	13090	13090	13090	0
112	20240715	200300	354978350	13090	13090	13090	13090	0
113	20240715	200200	354978350	13090	13090	13090	13090	0
114	20240715	200100	354978350	13090	13090	13090	13090	0
115	20240715	200000	354978350	13090	13090	13090	13090	0
116	20240715	195900	354978350	13090	13090	13090	13090	0
117	20240715	195800	354978350	13090	13090	13090	13090	0
118	20240715	195700	354978350	13090	13090	13090	13090	0
119	20240715	195600	354978350	13090	13090	13090	13090	0
120	20240715	195500	354978350	13090	13090	13090	13090	0
121	20240715	195400	354978350	13090	13090	13090	13090	0
122	20240715	195300	354978350	13090	13090	13090	13090	84
123	20240715	195200	354978350	13090	13090	13090	13090	0
124	20240715	195100	354978350	13090	13090	13090	13090	0
125	20240715	195000	354978350	13090	13090	13090	13090	0
126	20240715	194900	354978350	13090	13090	13090	13090	0
127	20240715	194800	354978350	13090	13090	13090	13090	0
128	20240715	194700	354978350	13090	13090	13090	13090	0
129	20240715	194600	354978350	13090	13090	13090	13090	0
130	20240715	194500	354978350	13090	13090	13090	13090	0
131	20240715	194400	354978350	13090	13090	13090	13090	0
132	20240715	194300	354978350	13090	13090	13090	13090	0
133	20240715	194200	354978350	13090	13090	13090	13090	0
134	20240715	194100	354978350	13090	13090	13090	13090	0
135	20240715	194000	354978350	13090	13090	13090	13090	0
136	20240715	193900	354978350	13090	13090	13090	13090	0
137	20240715	193800	354978350	13090	13090	13090	13090	0
138	20240715	193700	354978350	13090	13090	13090	13090	0
139	20240715	193600	354978350	13090	13090	13090	13090	0
140	20240715	193500	354978350	13090	13090	13090	13090	0
141	20240715	193400	354978350	13090	13090	13090	13090	0
142	20240715	193300	354978350	13090	13090	13090	13090	0
143	20240715	193200	354978350	13090	13090	13090	13090	0
144	20240715	193100	354978350	13090	13090	13090	13090	0
145	20240715	193000	354978350	13090	13090	13090	13090	0
146	20240715	192900	354978350	13090	13090	13090	13090	0
147	20240715	192800	354978350	13090	13090	13090	13090	0
148	20240715	192700	354978350	13090	13090	13090	13090	0
149	20240715	192600	354978350	13090	13090	13090	13090	0
150	20240715	192500	354978350	13090	13090	13090	13090	0
151	20240715	192400	354978350	13090	13090	13090	13090	0
152	20240715	192300	354978350	13090	13090	13090	13090	84
153	20240715	192200	354978350	13090	13090	13090	13090	0
154	20240715	192100	354978350	13090	13090	13090	13090	0
155	20240715	192000	354978350	13090	13090	13090	13090	0
156	20240715	191900	354978350	13090	13090	13090	13090	0
157	20240715	191800	354978350	13090	13090	13090	13090	0
158	20240715	191700	354978350	13090	13090	13090	13090	0
159	20240715	191600	354978350	13090	13090	13090	13090	0
160	20240715	191500	354978350	13090	13090	13090	13090	0
161	20240715	191400	354978350	13090	13090	13090	13090	0
162	20240715	191300	354978350	13090	13090	13090	13090	0
163	20240715	191200	354978350	13090	13090	13090	13090	0
164	20240715	191100	354978350	13090	13090	13090	13090	0
165	20240715	191000	354978350	13090	13090	13090	13090	0
166	20240715	190900	354978350	13090	13090	13090	13090	0
167	20240715	190800	354978350	13090	13090	13090	13090	0
168	20240715	190700	354978350	13090	13090	13090	13090	0
169	20240715	190600	354978350	13090	13090	13090	13090	0
170	20240715	190500	354978350	13090	13090	13090	13090	0
171	20240715	190400	354978350	13090	13090	13090	13090	0
172	20240715	190300	354978350	13090	13090	13090	13090	0
173	20240715	190200	354978350	13090	13090	13090	13090	0
174	20240715	190100	354978350	13090	13090	13090	13090	0
175	20240715	190000	354978350	13090	13090	13090	13090	0
176	20240715	185900	354978350	13090	13090	13090	13090	0
177	20240715	185800	354978350	13090	13090	13090	13090	0
178	20240715	185700	354978350	13090	13090	13090	13090	0
179	20240715	185600	354978350	13090	13090	13090	13090	0
180	20240715	185500	354978350	13090	13090	13090	13090	0
181	20240715	185400	354978350	13090	13090	13090	13090	0
182	20240715	185300	354978350	13090	13090	13090	13090	84
183	20240715	185200	354978350	13090	13090	13090	13090	0
184	20240715	185100	354978350	13090	13090	13090	13090	0
185	20240715	185000	354978350	13090	13090	13090	13090	0
186	20240715	184900	354978350	13090	13090	13090	13090	0
187	20240715	184800	354978350	13090	13090	13090	13090	0
188	20240715	184700	354978350	13090	13090	13090	13090	0
189	20240715	184600	354978350	13090	13090	13090	13090	0
190	20240715	184500	354978350	13090	13090	13090	13090	0
191	20240715	184400	354978350	13090	13090	13090	13090	0
192	20240715	184300	354978350	13090	13090	13090	13090	0
193	20240715	184200	354978350	13090	13090	13090	13090	0
194	20240715	184100	354978350	13090	13090	13090	13090	0
195	20240715	184000	354978350	13090	13090	13090	13090	0
196	20240715	183900	354978350	13090	13090	13090	13090	0
197	20240715	183800	354978350	13090	13090	13090	13090	0
198	20240715	183700	354978350	13090	13090	13090	13090	0
199	20240715	183600	354978350	13090	13090	13090	13090	0
200	20240715	183500	354978350	13090	13090	13090	13090	0
201	20240715	183400	354978350	13090	13090	13090	13090	0
202	20240715	183300	354978350	13090	13090	13090	13090	0
203	20240715	183200	354978350	13090	13090	13090	13090	0
204	20240715	183100	354978350	13090	13090	13090	13090	0
205	20240715	183000	354978350	13090	13090	13090	13090	0
206	20240715	182900	354978350	13090	13090	13090	13090	0
207	20240715	182800	354978350	13090	13090	13090	13090	0
208	20240715	182700	354978350	13090	13090	13090	13090	0
209	20240715	182600	354978350	13090	13090	13090	13090	0
210	20240715	182500	354978350	13090	13090	13090	13090	0
211	20240715	182400	354978350	13090	13090	13090	13090	0
212	20240715	182300	354978350	13090	13090	13090	13090	84
213	20240715	182200	354978350	13090	13090	13090	13090	0
214	20240715	182100	354978350	13090	13090	13090	13090	0
215	20240715	182000	354978350	13090	13090	13090	13090	0
216	20240715	181900	354978350	13090	13090	13090	13090	0
217	20240715	181800	354978350	13090	13090	13090	13090	0
218	20240715	181700	354978350	13090	13090	13090	13090	0
219	20240715	181600	354978350	13090	13090	13090	13090	0
220	20240715	181500	354978350	13090	13090	13090	13090	0
221	20240715	181400	354978350	13090	13090	13090	13090	0
222	20240715	181300	354978350	13090	13090	13090	13090	0
223	20240715	181200	354978350	13090	13090	13090	13090	0
224	20240715	181100	354978350	13090	13090	13090	13090	0
225	20240715	181000	354978350	13090	13090	13090	13090	0
226	20240715	180900	354978350	13090	13090	13090	13090	0
227	20240715	180800	354978350	13090	13090	13090	13090	0
228	20240715	180700	354978350	13090	13090	13090	13090	0
229	20240715	180600	354978350	13090	13090	13090	13090	0
230	20240715	180500	354978350	13090	13090	13090	13090	0
231	20240715	180400	354978350	13090	13090	13090	13090	0
232	20240715	180300	354978350	13090	13090	13090	13090	0
233	20240715	180200	354978350	13090	13090	13090	13090	0
234	20240715	180100	354978350	13090	13090	13090	13090	0
235	20240715	180000	354978350	13090	13090	13090	13090	0
236	20240715	175900	354978350	13090	13090	13090	13090	0
237	20240715	175800	354978350	13090	13090	13090	13090	0
238	20240715	175700	354978350	13090	13090	13090	13090	0
239	20240715	175600	354978350	13090	13090	13090	13090	0
240	20240715	175500	354978350	13090	13090	13090	13090	0
241	20240715	175400	354978350	13090	13090	13090	13090	0
242	20240715	175300	354978350	13090	13090	13090	13090	84
243	20240715	175200	354978350	13090	13090	13090	13090	0
244	20240715	175100	354978350	13090	13090	13090	13090	0
245	20240715	175000	354978350	13090	13090	13090	13090	0
246	20240715	174900	354978350	13090	13090	13090	13090	0
247	20240715	174800	354978350	13090	13090	13090	13090	0
248	20240715	174700	354978350	13090	13090	13090	13090	0
249	20240715	174600	354978350	13090	13090	13090	13090	0
250	20240715	174500	354978350	13090	13090	13090	13090	0
251	20240715	174400	354978350	13090	13090	13090	13090	0
252	20240715	174300	354978350	13090	13090	13090	13090	0
253	20240715	174200	354978350	13090	13090	13090	13090	0
254	20240715	174100	354978350	13090	13090	13090	13090	0
255	20240715	174000	354978350	13090	13090	13090	13090	0
256	20240715	173900	354978350	13090	13090	13090	13090	0
257	20240715	173800	354978350	13090	13090	13090	13090	0
258	20240715	173700	354978350	13090	13090	13090	13090	0
259	20240715	173600	354978350	13090	13090	13090	13090	0
260	20240715	173500	354978350	13090	13090	13090	13090	0
261	20240715	173400	354978350	13090	13090	13090	13090	0
262	20240715	173300	354978350	13090	13090	13090	13090	0
263	20240715	173200	354978350	13090	13090	13090	13090	0
264	20240715	173100	354978350	13090	13090	13090	13090	0
265	20240715	173000	354978350	13090	13090	13090	13090	0
266	20240715	172900	354978350	13090	13090	13090	13090	0
267	20240715	172800	354978350	13090	13090	13090	13090	0
268	20240715	172700	354978350	13090	13090	13090	13090	0
269	20240715	172600	354978350	13090	13090	13090	13090	0
270	20240715	172500	354978350	13090	13090	13090	13090	0
271	20240715	172400	354978350	13090	13090	13090	13090	0
272	20240715	172300	354978350	13090	13090	13090	13090	84
273	20240715	172200	354978350	13090	13090	13090	13090	0
274	20240715	172100	354978350	13090	13090	13090	13090	0
275	20240715	172000	354978350	13090	13090	13090	13090	0
276	20240715	171900	354978350	13090	13090	13090	13090	0
277	20240715	171800	354978350	13090	13090	13090	13090	0
278	20240715	171700	354978350	13090	13090	13090	13090	0
279	20240715	171600	354978350	13090	13090	13090	13090	0
280	20240715	171500	354978350	13090	13090	13090	13090	0
281	20240715	171400	354978350	13090	13090	13090	13090	0
282	20240715	171300	354978350	13090	13090	13090	13090	0
283	20240715	171200	354978350	13090	13090	13090	13090	0
284	20240715	171100	354978350	13090	13090	13090	13090	0
285	20240715	171000	354978350	13090	13090	13090	13090	0
286	20240715	170900	354978350	13090	13090	13090	13090	0
287	20240715	170800	354978350	13090	13090	13090	13090	0
288	20240715	170700	354978350	13090	13090	13090	13090	0
289	20240715	170600	354978350	13090	13090	13090	13090	0
290	20240715	170500	354978350	13090	13090	13090	13090	0
291	20240715	170400	354978350	13090	13090	13090	13090	0
292	20240715	170300	354978350	13090	13090	13090	13090	0
293	20240715	170200	354978350	13090	13090	13090	13090	0
294	20240715	170100	354978350	13090	13090	13090	13090	0
295	20240715	170000	354978350	13090	13090	13090	13090	0
296	20240715	165900	354978350	13090	13090	13090	13090	0
297	20240715	165800	354978350	13090	13090	13090	13090	0
298	20240715	165700	354978350	13090	13090	13090	13090	0
299	20240715	165600	354978350	13090	13090	13090	13090	0
300	20240715	165500	354978350	13090	13090	13090	13090	0
301	20240715	165400	354978350	13090	13090	13090	13090	0
302	20240715	165300	354978350	13090	13090	13090	13090	84
303	20240715	165200	354978350	13090	13090	13090	13090	0
304	20240715	165100	354978350	13090	13090	13090	13090	0
305	20240715	165000	354978350	13090	13090	13090	13090	0
306	20240715	164900	354978350	13090	13090	13090	13090	0
307	20240715	164800	354978350	13090	13090	13090	13090	0
308	20240715	164700	354978350	13090	13090	13090	13090	0
309	20240715	164600	354978350	13090	13090	13090	13090	0
310	20240715	164500	354978350	13090	13090	13090	13090	0
311	20240715	164400	354978350	13090	13090	13090	13090	0
312	20240715	164300	354978350	13090	13090	13090	13090	0
313	20240715	164200	354978350	13090	13090	13090	13090	0
314	20240715	164100	354978350	13090	13090	13090	13090	0
315	20240715	164000	354978350	13090	13090	13090	13090	0
316	20240715	163900	354978350	13090	13090	13090	13090	0
317	20240715	163800	354978350	13090	13090	13090	13090	0
318	20240715	163700	354978350	13090	13090	13090	13090	0
319	20240715	163600	354978350	13090	13090	13090	13090	0
320	20240715	163500	354978350	13090	13090	13090	13090	0
321	20240715	163400	354978350	13090	13090	13090	13090	0
322	20240715	163300	354978350	13090	13090	13090	13090	0
323	20240715	163200	354978350	13090	13090	13090	13090	0
324	20240715	163100	354978350	13090	13090	13090	13090	0
325	20240715	163000	354978350	13090	13090	13090	13090	0
326	20240715	162900	354978350	13090	13090	13090	13090	0
327	20240715	162800	354978350	13090	13090	13090	13090	0
328	20240715	162700	354978350	13090	13090	13090	13090	0
329	20240715	162600	354978350	13090	13090	13090	13090	0
330	20240715	162500	354978350	13090	13090	13090	13090	0
331	20240715	162400	354978350	13090	13090	13090	13090	0
332	20240715	162300	354978350	13090	13090	13090	13090	84
333	20240715	162200	354978350	13090	13090	13090	13090	0
334	20240715	162100	354978350	13090	13090	13090	13090	0
335	20240715	162000	354978350	13090	13090	13090	13090	0
336	20240715	161900	354978350	13090	13090	13090	13090	0
337	20240715	161800	354978350	13090	13090	13090	13090	0
338	20240715	161700	354978350	13090	13090	13090	13090	0
339	20240715	161600	354978350	13090	13090	13090	13090	0
340	20240715	161500	354978350	13090	13090	13090	13090	0
341	20240715	161400	354978350	13090	13090	13090	13090	0
342	20240715	161300	354978350	13090	13090	13090	13090	0
343	20240715	161200	354978350	13090	13090	13090	13090	0
344	20240715	161100	354978350	13090	13090	13090	13090	0
345	20240715	161000	354978350	13090	13090	13090	13090	0
346	20240715	160900	354978350	13090	13090	13090	13090	0
347	20240715	160800	354978350	13090	13090	13090	13090	0
348	20240715	160700	354978350	13090	13090	13090	13090	0
349	20240715	160600	354978350	13090	13090	13090	13090	0
350	20240715	160500	354978350	13090	13090	13090	13090	0
351	20240715	160400	354978350	13090	13090	13090	13090	0
352	20240715	160300	354978350	13090	13090	13090	13090	0
353	20240715	160200	354978350	13090	13090	13090	13090	0
354	20240715	160100	354978350	13090	13090	13090	13090	0
355	20240715	160000	354978350	13090	13090	13090	13090	0
356	20240715	155900	354978350	13090	13090	13090	13090	0
357	20240715	155800	354978350	13090	13090	13090	13090	0
358	20240715	155700	354978350	13090	13090	13090	13090	0
359	20240715	155600	354978350	13090	13090	13090	13090	0
360	20240715	155500	354978350	13090	13090	13090	13090	0
361	20240715	155400	354978350	13090	13090	13090	13090	0
362	20240715	155300	354978350	13090	13090	13090	13090	84
363	20240715	155200	354978350	13090	13090	13090	13090	0
364	20240715	155100	354978350	13090	13090	13090	13090	0
365	20240715	155000	354978350	13090	13090	13090	13090	0
366	20240715	154900	354978350	13090	13090	13090	13090	0
367	20240715	154800	354978350	13090	13090	13090	13090	0
368	20240715	154700	354978350	13090	13090	13090	13090	0
369	20240715	154600	354978350	13090	13090	13090	13090	0
370	20240715	154500	354978350	13090	13090	13090	13090	0
371	20240715	154400	354978350	13090	13090	13090	13090	0
372	20240715	154300	354978350	13090	13090	13090	13090	0
373	20240715	154200	354978350	13090	13090	13090	13090	0
374	20240715	154100	354978350	13090	13090	13090	13090	0
375	20240715	154000	354978350	13090	13090	13090	13090	0
376	20240715	153900	354978350	13090	13090	13090	13090	0
377	20240715	153800	354978350	13090	13090	13090	13090	0
378	20240715	153700	354978350	13090	13090	13090	13090	0
379	20240715	153600	354978350	13090	13090	13090	13090	0
380	20240715	153500	354978350	13090	13090	13090	13090	0
381	20240715	153400	354978350	13090	13090	13090	13090	0
382	20240715	153300	354978350	13090	13090	13090	13090	0
383	20240715	153200	354978350	13090	13090	13090	13090	0
384	20240715	153100	354978350	13090	13090	13090	13090	0
385	20240715	153000	354978350	13090	13090	13090	13090	84
386	20240715	152900	353878790	13090	13090	13090	13090	0
387	20240715	152800	353878790	13090	13090	13090	13090	0
388	20240715	152700	353878790	13090	13090	13090	13090	0
389	20240715	152600	353878790	13090	13090	13090	13090	0
390	20240715	152500	353878790	13090	13090	13090	13090	0
391	20240715	152400	353878790	13090	13090	13090	13090	0
392	20240715	152300	353878790	13090	13090	13090	13090	0
393	20240715	152200	353878790	13090	13090	13090	13090	0
394	20240715	152100	353878790	13090	13090	13090	13090	0
395	20240715	152000	353878790	13090	13090	13090	13090	0
396	20240715	151900	353878790	13090	13110	13110	13090	50
397	20240715	151800	353223490	13150	13150	13150	13150	72
398	20240715	151700	352276690	13150	13110	13150	13110	13
399	20240715	151600	352106220	13150	13110	13150	13110	15
400	20240715	151500	351909530	13110	13110	13110	13110	2
401	20240715	151400	351883310	13110	13110	13110	13110	0
402	20240715	151300	351883310	13110	13110	13110	13110	0
403	20240715	151200	351883310	13110	13110	13110	13110	122
404	20240715	151100	350283890	13160	13160	13160	13160	1
405	20240715	151000	350270730	13110	13110	13110	13110	302
406	20240715	150900	346311510	13160	13160	13160	13160	0
407	20240715	150800	346311510	13160	13160	13160	13160	0
408	20240715	150700	346311510	13160	13110	13160	13110	7
409	20240715	150600	346219690	13100	13100	13100	13100	0
410	20240715	150500	346219690	13100	13100	13100	13100	1
411	20240715	150400	346206590	13160	13160	13160	13160	1
412	20240715	150300	346193430	13170	13170	13170	13170	0
413	20240715	150200	346193430	13170	13170	13170	13170	187
414	20240715	150100	343730640	13170	13160	13170	13160	13
415	20240715	150000	343559440	13170	13120	13170	13120	859
416	20240715	145900	332274880	13130	13130	13130	13130	0
417	20240715	145800	332274880	13130	13130	13130	13130	0
418	20240715	145700	332274880	13130	13130	13130	13130	0
419	20240715	145600	332274880	13130	13130	13130	13130	0
420	20240715	145500	332274880	13130	13130	13130	13130	1
421	20240715	145400	332261750	13130	13130	13130	13130	0
422	20240715	145300	332261750	13130	13130	13130	13130	0
423	20240715	145200	332261750	13130	13100	13130	13090	1290
424	20240715	145100	315342370	13120	13120	13120	13120	0
425	20240715	145000	315342370	13120	13120	13120	13120	0
426	20240715	144900	315342370	13120	13120	13120	13120	0
427	20240715	144800	315342370	13120	13120	13120	13120	0
428	20240715	144700	315342370	13120	13110	13120	13110	5
429	20240715	144600	315276800	13100	13090	13100	13090	22
430	20240715	144500	314988610	13090	13090	13100	13090	247
431	20240715	144400	311754060	13090	13090	13090	13090	62
432	20240715	144300	310942480	13090	13090	13090	13090	0
433	20240715	144200	310942480	13090	13090	13090	13090	1
434	20240715	144100	310929390	13100	13100	13100	13100	0
435	20240715	144000	310929390	13100	13100	13100	13100	0
436	20240715	143900	310929390	13100	13100	13100	13100	0
437	20240715	143800	310929390	13100	13060	13100	13060	1279
438	20240715	143700	294206400	13020	13020	13020	13020	591
439	20240715	143600	286511580	13050	13050	13050	13050	51
440	20240715	143500	285846030	13050	13050	13050	13050	249
441	20240715	143400	282596580	13050	13050	13050	13050	55
442	20240715	143300	281878830	13070	13070	13070	13070	0
443	20240715	143200	281878830	13070	13070	13070	13070	0
444	20240715	143100	281878830	13070	13070	13070	13070	0
445	20240715	143000	281878830	13070	13070	13070	13070	0
446	20240715	142900	281878830	13070	13070	13070	13070	0
447	20240715	142800	281878830	13070	13070	13070	13070	0
448	20240715	142700	281878830	13070	13070	13070	13070	0
449	20240715	142600	281878830	13070	13070	13070	13070	0
450	20240715	142500	281878830	13070	13070	13070	13070	0
451	20240715	142400	281878830	13070	13070	13070	13070	0
452	20240715	142300	281878830	13070	13070	13070	13070	0
453	20240715	142200	281878830	13070	13070	13070	13070	0
454	20240715	142100	281878830	13070	13070	13070	13070	0
455	20240715	142000	281878830	13070	13070	13070	13070	0
456	20240715	141900	281878830	13070	13070	13070	13070	0
457	20240715	141800	281878830	13070	13070	13070	13070	0
458	20240715	141700	281878830	13070	13070	13070	13070	0
459	20240715	141600	281878830	13070	13070	13070	13070	0
460	20240715	141500	281878830	13070	13070	13070	13070	0
461	20240715	141400	281878830	13070	13070	13070	13070	0
462	20240715	141300	281878830	13070	13070	13070	13070	0
463	20240715	141200	281878830	13070	13070	13070	13070	0
464	20240715	141100	281878830	13070	13070	13070	13070	0
465	20240715	141000	281878830	13070	13070	13070	13070	0
466	20240715	140900	281878830	13070	13070	13070	13070	0
467	20240715	140800	281878830	13070	13070	13070	13070	0
468	20240715	140700	281878830	13070	13070	13070	13070	0
469	20240715	140600	281878830	13070	13070	13070	13070	0
470	20240715	140500	281878830	13070	13070	13070	13070	0
471	20240715	140400	281878830	13070	13070	13070	13070	0
472	20240715	140300	281878830	13070	13070	13070	13070	1
473	20240715	140200	281865760	13070	12970	13070	12950	1615
474	20240715	140100	260832910	12950	12950	12950	12950	8
475	20240715	140000	260729310	12950	12950	12950	12950	152
476	20240715	135900	258760910	12980	12980	12980	12980	0
477	20240715	135800	258760910	12980	12980	12980	12980	0
478	20240715	135700	258760910	12980	12980	12980	12980	0
479	20240715	135600	258760910	12980	12980	12980	12980	0
480	20240715	135500	258760910	12980	12980	12980	12980	0
481	20240715	135400	258760910	12980	12980	12980	12980	0
482	20240715	135300	258760910	12980	12980	12980	12980	0
483	20240715	135200	258760910	12980	12980	12980	12980	0
484	20240715	135100	258760910	12980	12980	12980	12980	1
485	20240715	135000	258747930	12980	12980	12980	12980	1080
486	20240715	134900	244729530	12980	12980	12980	12980	0
487	20240715	134800	244729530	12980	12980	12980	12980	0
488	20240715	134700	244729530	12980	12980	12980	12980	0
489	20240715	134600	244729530	12980	12980	12980	12980	0
490	20240715	134500	244729530	12980	12980	12980	12980	1
491	20240715	134400	244716550	12980	12980	12980	12980	0
492	20240715	134300	244716550	12980	12980	12980	12980	0
493	20240715	134200	244716550	12980	12980	12980	12980	20
494	20240715	134100	244456950	12980	12980	12980	12980	0
495	20240715	134000	244456950	12980	12960	12980	12960	1423
496	20240715	133900	225994190	12960	12960	12960	12960	12
497	20240715	133800	225838670	12970	12970	12970	12970	0
498	20240715	133700	225838670	12970	12970	12970	12970	0
499	20240715	133600	225838670	12970	12970	12970	12970	0
500	20240715	133500	225838670	12970	12970	12970	12970	0
501	20240715	133400	225838670	12970	12970	12970	12970	0
502	20240715	133300	225838670	12970	12970	12970	12970	0
503	20240715	133200	225838670	12970	12970	12970	12970	0
504	20240715	133100	225838670	12970	12970	12970	12970	2
505	20240715	133000	225812730	12970	12970	12970	12970	0
506	20240715	132900	225812730	12970	12970	12970	12970	7
507	20240715	132800	225721940	12950	12950	12950	12950	0
508	20240715	132700	225721940	12950	12950	12950	12950	3
509	20240715	132600	225683090	12950	12950	12950	12950	51
510	20240715	132500	225022640	12950	12950	12950	12950	0
511	20240715	132400	225022640	12950	12950	12950	12950	0
512	20240715	132300	225022640	12950	12950	12950	12950	500
513	20240715	132200	218547640	12950	12950	12950	12950	0
514	20240715	132100	218547640	12950	12950	12950	12950	1
515	20240715	132000	218534690	12900	12900	12900	12900	0
516	20240715	131900	218534690	12900	12900	12900	12900	0
517	20240715	131800	218534690	12900	12900	12900	12900	421
518	20240715	131700	213103790	12900	12900	12900	12900	79
519	20240715	131600	212084690	12950	12950	12950	12950	0
520	20240715	131500	212084690	12950	12950	12950	12950	0
521	20240715	131400	212084690	12950	12950	12950	12950	0
522	20240715	131300	212084690	12950	12950	12950	12950	1
523	20240715	131200	212071740	12900	12900	12900	12900	0
524	20240715	131100	212071740	12900	12900	12900	12900	0
525	20240715	131000	212071740	12900	12900	12900	12900	0
526	20240715	130900	212071740	12900	12900	12900	12900	0
527	20240715	130800	212071740	12900	12900	12900	12900	76
528	20240715	130700	211091340	12900	12900	12900	12900	0
529	20240715	130600	211091340	12900	12900	12900	12900	0
530	20240715	130500	211091340	12900	12900	12900	12900	1
531	20240715	130400	211078440	12950	12950	12950	12950	0
532	20240715	130300	211078440	12950	12950	12950	12950	2
533	20240715	130200	211052540	12950	12950	12950	12950	0
534	20240715	130100	211052540	12950	12940	12950	12940	1132
535	20240715	130000	196399830	12940	12940	12940	12940	0
536	20240715	125900	196399830	12940	12940	12940	12940	0
537	20240715	125800	196399830	12940	12940	12940	12940	100
538	20240715	125700	195105830	12940	12940	12940	12940	0
539	20240715	125600	195105830	12940	12940	12940	12940	0
540	20240715	125500	195105830	12940	12940	12940	12940	0
541	20240715	125400	195105830	12940	12880	12940	12880	13
542	20240715	125300	194937970	12880	12880	12880	12880	0
543	20240715	125200	194937970	12880	12890	12890	12880	19
544	20240715	125100	194693240	12880	12880	12880	12880	0
545	20240715	125000	194693240	12880	12880	12880	12880	0
546	20240715	124900	194693240	12880	12880	12880	12880	0
547	20240715	124800	194693240	12880	12880	12880	12880	0
548	20240715	124700	194693240	12880	12880	12880	12880	17
549	20240715	124600	194474280	12880	12880	12880	12880	0
550	20240715	124500	194474280	12880	12880	12880	12880	0
551	20240715	124400	194474280	12880	12880	12880	12880	0
552	20240715	124300	194474280	12880	12880	12880	12880	0
553	20240715	124200	194474280	12880	12880	12880	12880	0
554	20240715	124100	194474280	12880	12880	12880	12880	0
555	20240715	124000	194474280	12880	12880	12880	12880	0
556	20240715	123900	194474280	12880	12900	12900	12880	208
557	20240715	123800	191791220	12880	12880	12880	12880	0
558	20240715	123700	191791220	12880	12880	12880	12880	0
559	20240715	123600	191791220	12880	12880	12880	12880	0
560	20240715	123500	191791220	12880	12880	12880	12880	0
561	20240715	123400	191791220	12880	12880	12880	12880	0
562	20240715	123300	191791220	12880	12880	12880	12880	141
563	20240715	123200	189975140	12880	12880	12880	12880	201
564	20240715	123100	187386260	12880	12880	12880	12880	20
565	20240715	123000	187128660	12880	12880	12880	12880	0
566	20240715	122900	187128660	12880	12880	12880	12880	0
567	20240715	122800	187128660	12880	12880	12880	12880	0
568	20240715	122700	187128660	12880	12880	12880	12880	1
569	20240715	122600	187115780	12880	12880	12880	12880	0
570	20240715	122500	187115780	12880	12880	12880	12880	0
571	20240715	122400	187115780	12880	12880	12880	12880	0
572	20240715	122300	187115780	12880	12880	12880	12880	8
573	20240715	122200	187012740	12880	12880	12880	12880	0
574	20240715	122100	187012740	12880	12880	12880	12880	0
575	20240715	122000	187012740	12880	12910	12910	12880	134
576	20240715	121900	185284300	12980	12980	12980	12980	0
577	20240715	121800	185284300	12980	12980	12980	12980	0
578	20240715	121700	185284300	12980	12980	12980	12980	0
579	20240715	121600	185284300	12980	12980	12980	12980	1
580	20240715	121500	185271320	12990	12990	12990	12990	0
581	20240715	121400	185271320	12990	12990	12990	12990	0
582	20240715	121300	185271320	12990	12990	12990	12990	1
583	20240715	121200	185258330	12910	12910	12910	12910	0
584	20240715	121100	185258330	12910	12910	12910	12910	0
585	20240715	121000	185258330	12910	12910	12910	12910	50
586	20240715	120900	184612830	12900	12900	12900	12900	0
587	20240715	120800	184612830	12900	12900	12900	12900	0
588	20240715	120700	184612830	12900	12900	12900	12900	0
589	20240715	120600	184612830	12900	12900	12900	12900	147
590	20240715	120500	182716530	12890	12890	12890	12890	0
591	20240715	120400	182716530	12890	12890	12890	12890	15
592	20240715	120300	182523180	12850	12850	12850	12850	0
593	20240715	120200	182523180	12850	12850	12850	12850	0
594	20240715	120100	182523180	12850	12850	12850	12850	0
595	20240715	120000	182523180	12850	12850	12850	12850	0
596	20240715	115900	182523180	12850	12850	12850	12850	94
597	20240715	115800	181315280	12850	12900	12900	12850	22
598	20240715	115700	181031780	12900	12900	12900	12900	0
599	20240715	115600	181031780	12900	12900	12900	12900	0
600	20240715	115500	181031780	12900	12900	12900	12900	0
601	20240715	115400	181031780	12900	12900	12900	12900	0
602	20240715	115300	181031780	12900	12900	12900	12900	0
603	20240715	115200	181031780	12900	12900	12900	12900	0
604	20240715	115100	181031780	12900	12840	12900	12840	13
605	20240715	115000	180864800	12900	12900	12900	12900	11
606	20240715	114900	180722900	12900	12900	12900	12900	0
607	20240715	114800	180722900	12900	12900	12900	12900	0
608	20240715	114700	180722900	12900	12900	12900	12900	1
609	20240715	114600	180710000	12900	12900	12900	12900	0
610	20240715	114500	180710000	12900	12900	12900	12900	2
611	20240715	114400	180684200	12830	12830	12830	12830	0
612	20240715	114300	180684200	12830	12830	12830	12830	0
613	20240715	114200	180684200	12830	12830	12830	12830	0
614	20240715	114100	180684200	12830	12830	12830	12830	0
615	20240715	114000	180684200	12830	12830	12830	12830	11
616	20240715	113900	180543070	12830	12830	12830	12830	0
617	20240715	113800	180543070	12830	12900	12900	12830	131
618	20240715	113700	178860470	12860	12860	12860	12860	60
619	20240715	113600	178088870	12860	12860	12860	12860	0
620	20240715	113500	178088870	12860	12860	12860	12860	0
621	20240715	113400	178088870	12860	12860	12860	12860	0
622	20240715	113300	178088870	12860	12860	12860	12860	4
623	20240715	113200	178037430	12860	12860	12860	12860	1
624	20240715	113100	178024570	12880	12880	12880	12880	0
625	20240715	113000	178024570	12880	12880	12880	12880	0
626	20240715	112900	178024570	12880	12880	12880	12880	1
627	20240715	112800	178011690	12880	12880	12880	12880	50
628	20240715	112700	177367690	12880	12880	12880	12880	200
629	20240715	112600	174791690	12860	12860	12860	12860	0
630	20240715	112500	174791690	12860	12880	12880	12860	101
631	20240715	112400	173491810	12860	12860	12860	12860	0
632	20240715	112300	173491810	12860	12860	12860	12860	0
633	20240715	112200	173491810	12860	12860	12860	12860	0
634	20240715	112100	173491810	12860	12860	12860	12860	27
635	20240715	112000	173144590	12860	12870	12870	12860	126
636	20240715	111900	171524090	12870	12870	12870	12870	5
637	20240715	111800	171459740	12870	12870	12870	12870	0
638	20240715	111700	171459740	12870	12870	12870	12870	0
639	20240715	111600	171459740	12870	12870	12870	12870	0
640	20240715	111500	171459740	12870	12870	12870	12870	0
641	20240715	111400	171459740	12870	12870	12870	12870	0
642	20240715	111300	171459740	12870	12870	12870	12870	0
643	20240715	111200	171459740	12870	12870	12870	12870	0
644	20240715	111100	171459740	12870	12870	12870	12870	3
645	20240715	111000	171421130	12880	12880	12880	12880	1
646	20240715	110900	171408250	12870	12870	12870	12870	0
647	20240715	110800	171408250	12870	12870	12870	12870	0
648	20240715	110700	171408250	12870	12870	12870	12870	21
649	20240715	110600	171137980	12870	12870	12870	12870	0
650	20240715	110500	171137980	12870	12870	12870	12870	0
651	20240715	110400	171137980	12870	12870	12870	12870	0
652	20240715	110300	171137980	12870	12870	12870	12870	0
653	20240715	110200	171137980	12870	12870	12870	12870	0
654	20240715	110100	171137980	12870	12870	12870	12870	0
655	20240715	110000	171137980	12870	12870	12870	12870	0
656	20240715	105900	171137980	12870	12870	12870	12870	30
657	20240715	105800	170751880	12860	12860	12860	12860	0
658	20240715	105700	170751880	12860	12860	12860	12860	0
659	20240715	105600	170751880	12860	12860	12860	12860	0
660	20240715	105500	170751880	12860	12860	12860	12860	0
661	20240715	105400	170751880	12860	12860	12860	12860	0
662	20240715	105300	170751880	12860	12850	12860	12850	58
663	20240715	105200	170006270	12810	12840	12840	12810	51
664	20240715	105100	169351930	12840	12840	12840	12840	0
665	20240715	105000	169351930	12840	12840	12840	12840	12
666	20240715	104900	169197850	12850	12850	12850	12850	2
667	20240715	104800	169172150	12850	12850	12850	12850	0
668	20240715	104700	169172150	12850	12840	12850	12840	16
669	20240715	104600	168966700	12840	12840	12840	12840	1
670	20240715	104500	168953860	12890	12890	12890	12890	1
671	20240715	104400	168940970	12890	12890	12890	12890	0
672	20240715	104300	168940970	12890	12860	12890	12860	52
673	20240715	104200	168272190	12800	12800	12800	12800	0
674	20240715	104100	168272190	12800	12850	12850	12800	824
675	20240715	104000	157702800	12860	12860	12860	12860	0
676	20240715	103900	157702800	12860	12890	12890	12860	1208
677	20240715	103800	142161590	12890	12880	12890	12880	7
678	20240715	103700	142071410	12890	12890	12890	12890	0
679	20240715	103600	142071410	12890	12890	12890	12890	0
680	20240715	103500	142071410	12890	12890	12890	12890	20
681	20240715	103400	141813610	12890	12900	12900	12890	2
682	20240715	103300	141787820	12900	12900	12900	12900	9
683	20240715	103200	141671720	12900	12900	12900	12900	0
684	20240715	103100	141671720	12900	12900	12900	12900	0
685	20240715	103000	141671720	12900	12900	12900	12900	0
686	20240715	102900	141671720	12900	12900	12900	12900	1
687	20240715	102800	141658820	12900	12900	12900	12900	5
688	20240715	102700	141594320	12900	12900	12900	12900	100
689	20240715	102600	140304320	12880	12880	12880	12880	0
690	20240715	102500	140304320	12880	12880	12880	12880	20
691	20240715	102400	140046720	12870	12870	12870	12870	0
692	20240715	102300	140046720	12870	12870	12870	12870	0
693	20240715	102200	140046720	12870	12870	12870	12870	50
694	20240715	102100	139403220	12860	12870	12870	12860	198
695	20240715	102000	136856850	12860	12860	12860	12860	0
696	20240715	101900	136856850	12860	12860	12860	12860	100
697	20240715	101800	135570850	12870	12870	12870	12870	15
698	20240715	101700	135377800	12880	12880	12880	12880	0
699	20240715	101600	135377800	12880	12870	12880	12860	243
700	20240715	101500	132249900	12870	12870	12870	12870	60
701	20240715	101400	131477700	12870	12900	12900	12870	224
702	20240715	101300	128589940	12900	12920	12920	12900	2600
703	20240715	101200	95037980	12910	12960	12960	12900	518
704	20240715	101100	88352670	12900	12910	12970	12900	459
705	20240715	101000	82429320	12910	12910	12970	12910	18
706	20240715	100900	82196880	12910	12960	12960	12910	490
707	20240715	100800	75869200	13000	12990	13000	12920	56
708	20240715	100700	75141610	13000	13000	13000	13000	0
709	20240715	100600	75141610	13000	13000	13000	13000	1
710	20240715	100500	75128610	13000	13000	13000	13000	5
711	20240715	100400	75063610	13000	12940	13000	12920	73
712	20240715	100300	74120030	12940	12940	12940	12940	42
713	20240715	100200	73576550	13030	13020	13030	13020	200
714	20240715	100100	70971770	13020	12930	13020	12930	4
715	20240715	100000	70919960	12930	12930	12930	12930	50
716	20240715	095900	70273460	12930	12950	12950	12930	79
717	20240715	095800	69251090	13030	13030	13030	13030	10
718	20240715	095700	69120790	13030	13030	13030	13030	0
719	20240715	095600	69120790	13030	13030	13030	13030	0
720	20240715	095500	69120790	13030	13030	13030	13030	0
721	20240715	095400	69120790	13030	13030	13030	13030	0
722	20240715	095300	69120790	13030	12950	13030	12950	2
723	20240715	095200	69094810	12950	12950	12950	12950	0
724	20240715	095100	69094810	12950	12950	12950	12950	10
725	20240715	095000	68965310	12970	12970	12970	12970	0
726	20240715	094900	68965310	12970	12950	12970	12950	194
727	20240715	094800	66451150	12930	12930	12930	12930	10
728	20240715	094700	66321850	12910	12910	12910	12910	0
729	20240715	094600	66321850	12910	12920	12920	12910	350
730	20240715	094500	61802840	12950	12950	12950	12910	483
731	20240715	094400	55558530	12960	12960	12960	12960	0
732	20240715	094300	55558530	12960	12970	12970	12960	25
733	20240715	094200	55234310	12970	12970	12970	12970	184
734	20240715	094100	52847830	12990	13000	13000	12990	378
735	20240715	094000	47937020	12990	12990	12990	12990	63
736	20240715	093900	47118650	12990	12990	12990	12990	0
737	20240715	093800	47118650	12990	13000	13000	12990	40
738	20240715	093700	46599040	13000	13000	13000	13000	142
739	20240715	093600	44753040	13000	13000	13000	13000	0
740	20240715	093500	44753040	13000	13000	13000	13000	0
741	20240715	093400	44753040	13000	13000	13000	13000	0
742	20240715	093300	44753040	13000	13000	13000	13000	0
743	20240715	093200	44753040	13000	13000	13000	13000	0
744	20240715	093100	44753040	13000	13000	13000	13000	0
745	20240715	093000	44753040	13000	13000	13000	13000	0
746	20240715	092900	44753040	13000	13000	13000	13000	0
747	20240715	092800	44753040	13000	13000	13000	13000	6
748	20240715	092700	44675040	13020	13010	13020	13010	5
749	20240715	092600	44609970	13050	13050	13050	13050	7
750	20240715	092500	44518620	13040	12950	13040	12950	68
751	20240715	092400	43632170	12950	12950	12950	12950	2
752	20240715	092300	43606270	12950	12950	12950	12950	29
753	20240715	092200	43230720	12940	12940	12940	12940	1195
754	20240715	092100	27767420	12900	12900	12900	12900	127
755	20240715	092000	26129120	12900	12930	12930	12900	346
756	20240715	091900	21663080	12940	12960	13030	12920	253
757	20240715	091800	18388570	12970	13040	13050	12970	10
758	20240715	091700	18258510	13050	13050	13050	13050	5
759	20240715	091600	18193260	13050	13050	13050	12950	50
760	20240715	091500	17544460	13050	12990	13050	12970	38
761	20240715	091400	17050900	13000	13000	13000	13000	3
762	20240715	091300	17011900	13080	13080	13080	13080	0
763	20240715	091200	17011900	13080	13080	13080	13080	0
764	20240715	091100	17011900	13080	12990	13080	12990	3
765	20240715	091000	16972760	13080	13080	13080	13080	0
766	20240715	090900	16972760	13080	13080	13080	13080	0
767	20240715	090800	16972760	13080	13080	13080	13080	40
768	20240715	090700	16449560	13090	13090	13090	13090	11
769	20240715	090600	16305570	13100	13100	13100	13100	0
770	20240715	090500	16305570	13100	13020	13100	13000	272
771	20240715	090400	12766570	13130	13130	13130	13130	0
772	20240715	090300	12766570	13130	13020	13130	13010	243
773	20240715	090200	9602410	13020	13020	13020	13020	104
774	20240715	090100	8248330	13030	13030	13030	13030	0
775	20240715	090000	8248330	13030	13080	13080	13030	631