KissMeData/270210/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	210900	6219150	6390	6380	6390	6380	3
3	20240705	210800	6219150	6390	6390	6390	6390	0
4	20240705	210700	6219150	6390	6390	6390	6390	0
5	20240705	210600	6219150	6390	6390	6390	6390	0
6	20240705	210500	6219150	6390	6390	6390	6390	0
7	20240705	210400	6219150	6390	6390	6390	6390	0
8	20240705	210300	6219150	6390	6390	6390	6390	0
9	20240705	210200	6219150	6390	6390	6390	6390	0
10	20240705	210100	6219150	6390	6390	6390	6390	0
11	20240705	210000	6219150	6390	6390	6390	6390	0
12	20240705	205900	6219150	6390	6390	6390	6390	0
13	20240705	205800	6219150	6390	6390	6390	6390	0
14	20240705	205700	6219150	6390	6390	6390	6390	0
15	20240705	205600	6219150	6390	6390	6390	6390	0
16	20240705	205500	6219150	6390	6390	6390	6390	0
17	20240705	205400	6219150	6390	6390	6390	6390	0
18	20240705	205300	6219150	6390	6390	6390	6390	0
19	20240705	205200	6219150	6390	6390	6390	6390	0
20	20240705	205100	6219150	6390	6390	6390	6390	0
21	20240705	205000	6219150	6390	6390	6390	6390	0
22	20240705	204900	6219150	6390	6390	6390	6390	0
23	20240705	204800	6219150	6390	6390	6390	6390	0
24	20240705	204700	6219150	6390	6390	6390	6390	0
25	20240705	204600	6219150	6390	6390	6390	6390	0
26	20240705	204500	6219150	6390	6390	6390	6390	0
27	20240705	204400	6219150	6390	6390	6390	6390	0
28	20240705	204300	6219150	6390	6390	6390	6390	0
29	20240705	204200	6219150	6390	6390	6390	6390	0
30	20240705	204100	6219150	6390	6390	6390	6390	0
31	20240705	204000	6219150	6390	6390	6390	6390	0
32	20240705	203900	6219150	6390	6380	6390	6380	3
33	20240705	203800	6219150	6390	6390	6390	6390	0
34	20240705	203700	6219150	6390	6390	6390	6390	0
35	20240705	203600	6219150	6390	6390	6390	6390	0
36	20240705	203500	6219150	6390	6390	6390	6390	0
37	20240705	203400	6219150	6390	6390	6390	6390	0
38	20240705	203300	6219150	6390	6390	6390	6390	0
39	20240705	203200	6219150	6390	6390	6390	6390	0
40	20240705	203100	6219150	6390	6390	6390	6390	0
41	20240705	203000	6219150	6390	6390	6390	6390	0
42	20240705	202900	6219150	6390	6390	6390	6390	0
43	20240705	202800	6219150	6390	6390	6390	6390	0
44	20240705	202700	6219150	6390	6390	6390	6390	0
45	20240705	202600	6219150	6390	6390	6390	6390	0
46	20240705	202500	6219150	6390	6390	6390	6390	0
47	20240705	202400	6219150	6390	6390	6390	6390	0
48	20240705	202300	6219150	6390	6390	6390	6390	0
49	20240705	202200	6219150	6390	6390	6390	6390	0
50	20240705	202100	6219150	6390	6390	6390	6390	0
51	20240705	202000	6219150	6390	6390	6390	6390	0
52	20240705	201900	6219150	6390	6390	6390	6390	0
53	20240705	201800	6219150	6390	6390	6390	6390	0
54	20240705	201700	6219150	6390	6390	6390	6390	0
55	20240705	201600	6219150	6390	6390	6390	6390	0
56	20240705	201500	6219150	6390	6390	6390	6390	0
57	20240705	201400	6219150	6390	6390	6390	6390	0
58	20240705	201300	6219150	6390	6390	6390	6390	0
59	20240705	201200	6219150	6390	6390	6390	6390	0
60	20240705	201100	6219150	6390	6390	6390	6390	0
61	20240705	201000	6219150	6390	6390	6390	6390	0
62	20240705	200900	6219150	6390	6380	6390	6380	3
63	20240705	200800	6219150	6390	6390	6390	6390	0
64	20240705	200700	6219150	6390	6390	6390	6390	0
65	20240705	200600	6219150	6390	6390	6390	6390	0
66	20240705	200500	6219150	6390	6390	6390	6390	0
67	20240705	200400	6219150	6390	6390	6390	6390	0
68	20240705	200300	6219150	6390	6390	6390	6390	0
69	20240705	200200	6219150	6390	6390	6390	6390	0
70	20240705	200100	6219150	6390	6390	6390	6390	0
71	20240705	200000	6219150	6390	6390	6390	6390	0
72	20240705	195900	6219150	6390	6390	6390	6390	0
73	20240705	195800	6219150	6390	6390	6390	6390	0
74	20240705	195700	6219150	6390	6390	6390	6390	0
75	20240705	195600	6219150	6390	6390	6390	6390	0
76	20240705	195500	6219150	6390	6390	6390	6390	0
77	20240705	195400	6219150	6390	6390	6390	6390	0
78	20240705	195300	6219150	6390	6390	6390	6390	0
79	20240705	195200	6219150	6390	6390	6390	6390	0
80	20240705	195100	6219150	6390	6390	6390	6390	0
81	20240705	195000	6219150	6390	6390	6390	6390	0
82	20240705	194900	6219150	6390	6390	6390	6390	0
83	20240705	194800	6219150	6390	6390	6390	6390	0
84	20240705	194700	6219150	6390	6390	6390	6390	0
85	20240705	194600	6219150	6390	6390	6390	6390	0
86	20240705	194500	6219150	6390	6390	6390	6390	0
87	20240705	194400	6219150	6390	6390	6390	6390	0
88	20240705	194300	6219150	6390	6390	6390	6390	0
89	20240705	194200	6219150	6390	6390	6390	6390	0
90	20240705	194100	6219150	6390	6390	6390	6390	0
91	20240705	194000	6219150	6390	6390	6390	6390	0
92	20240705	193900	6219150	6390	6380	6390	6380	3
93	20240705	193800	6219150	6390	6390	6390	6390	0
94	20240705	193700	6219150	6390	6390	6390	6390	0
95	20240705	193600	6219150	6390	6390	6390	6390	0
96	20240705	193500	6219150	6390	6390	6390	6390	0
97	20240705	193400	6219150	6390	6390	6390	6390	0
98	20240705	193300	6219150	6390	6390	6390	6390	0
99	20240705	193200	6219150	6390	6390	6390	6390	0
100	20240705	193100	6219150	6390	6390	6390	6390	0
101	20240705	193000	6219150	6390	6390	6390	6390	0
102	20240705	192900	6219150	6390	6390	6390	6390	0
103	20240705	192800	6219150	6390	6390	6390	6390	0
104	20240705	192700	6219150	6390	6390	6390	6390	0
105	20240705	192600	6219150	6390	6390	6390	6390	0
106	20240705	192500	6219150	6390	6390	6390	6390	0
107	20240705	192400	6219150	6390	6390	6390	6390	0
108	20240705	192300	6219150	6390	6390	6390	6390	0
109	20240705	192200	6219150	6390	6390	6390	6390	0
110	20240705	192100	6219150	6390	6390	6390	6390	0
111	20240705	192000	6219150	6390	6390	6390	6390	0
112	20240705	191900	6219150	6390	6390	6390	6390	0
113	20240705	191800	6219150	6390	6390	6390	6390	0
114	20240705	191700	6219150	6390	6390	6390	6390	0
115	20240705	191600	6219150	6390	6390	6390	6390	0
116	20240705	191500	6219150	6390	6390	6390	6390	0
117	20240705	191400	6219150	6390	6390	6390	6390	0
118	20240705	191300	6219150	6390	6390	6390	6390	0
119	20240705	191200	6219150	6390	6390	6390	6390	0
120	20240705	191100	6219150	6390	6390	6390	6390	0
121	20240705	191000	6219150	6390	6390	6390	6390	0
122	20240705	190900	6219150	6390	6380	6390	6380	3
123	20240705	190800	6219150	6390	6390	6390	6390	0
124	20240705	190700	6219150	6390	6390	6390	6390	0
125	20240705	190600	6219150	6390	6390	6390	6390	0
126	20240705	190500	6219150	6390	6390	6390	6390	0
127	20240705	190400	6219150	6390	6390	6390	6390	0
128	20240705	190300	6219150	6390	6390	6390	6390	0
129	20240705	190200	6219150	6390	6390	6390	6390	0
130	20240705	190100	6219150	6390	6390	6390	6390	0
131	20240705	190000	6219150	6390	6390	6390	6390	0
132	20240705	185900	6219150	6390	6390	6390	6390	0
133	20240705	185800	6219150	6390	6390	6390	6390	0
134	20240705	185700	6219150	6390	6390	6390	6390	0
135	20240705	185600	6219150	6390	6390	6390	6390	0
136	20240705	185500	6219150	6390	6390	6390	6390	0
137	20240705	185400	6219150	6390	6390	6390	6390	0
138	20240705	185300	6219150	6390	6390	6390	6390	0
139	20240705	185200	6219150	6390	6390	6390	6390	0
140	20240705	185100	6219150	6390	6390	6390	6390	0
141	20240705	185000	6219150	6390	6390	6390	6390	0
142	20240705	184900	6219150	6390	6390	6390	6390	0
143	20240705	184800	6219150	6390	6390	6390	6390	0
144	20240705	184700	6219150	6390	6390	6390	6390	0
145	20240705	184600	6219150	6390	6390	6390	6390	0
146	20240705	184500	6219150	6390	6390	6390	6390	0
147	20240705	184400	6219150	6390	6390	6390	6390	0
148	20240705	184300	6219150	6390	6390	6390	6390	0
149	20240705	184200	6219150	6390	6390	6390	6390	0
150	20240705	184100	6219150	6390	6390	6390	6390	0
151	20240705	184000	6219150	6390	6390	6390	6390	0
152	20240705	183900	6219150	6390	6380	6390	6380	3
153	20240705	183800	6219150	6390	6390	6390	6390	0
154	20240705	183700	6219150	6390	6390	6390	6390	0
155	20240705	183600	6219150	6390	6390	6390	6390	0
156	20240705	183500	6219150	6390	6390	6390	6390	0
157	20240705	183400	6219150	6390	6390	6390	6390	0
158	20240705	183300	6219150	6390	6390	6390	6390	0
159	20240705	183200	6219150	6390	6390	6390	6390	0
160	20240705	183100	6219150	6390	6390	6390	6390	0
161	20240705	183000	6219150	6390	6390	6390	6390	0
162	20240705	182900	6219150	6390	6390	6390	6390	0
163	20240705	182800	6219150	6390	6390	6390	6390	0
164	20240705	182700	6219150	6390	6390	6390	6390	0
165	20240705	182600	6219150	6390	6390	6390	6390	0
166	20240705	182500	6219150	6390	6390	6390	6390	0
167	20240705	182400	6219150	6390	6390	6390	6390	0
168	20240705	182300	6219150	6390	6390	6390	6390	0
169	20240705	182200	6219150	6390	6390	6390	6390	0
170	20240705	182100	6219150	6390	6390	6390	6390	0
171	20240705	182000	6219150	6390	6390	6390	6390	0
172	20240705	181900	6219150	6390	6390	6390	6390	0
173	20240705	181800	6219150	6390	6390	6390	6390	0
174	20240705	181700	6219150	6390	6390	6390	6390	0
175	20240705	181600	6219150	6390	6390	6390	6390	0
176	20240705	181500	6219150	6390	6390	6390	6390	0
177	20240705	181400	6219150	6390	6390	6390	6390	0
178	20240705	181300	6219150	6390	6390	6390	6390	0
179	20240705	181200	6219150	6390	6390	6390	6390	0
180	20240705	181100	6219150	6390	6390	6390	6390	0
181	20240705	181000	6219150	6390	6390	6390	6390	0
182	20240705	180900	6219150	6390	6380	6390	6380	3
183	20240705	180800	6219150	6390	6390	6390	6390	0
184	20240705	180700	6219150	6390	6390	6390	6390	0
185	20240705	180600	6219150	6390	6390	6390	6390	0
186	20240705	180500	6219150	6390	6390	6390	6390	0
187	20240705	180400	6219150	6390	6390	6390	6390	0
188	20240705	180300	6219150	6390	6390	6390	6390	0
189	20240705	180200	6219150	6390	6390	6390	6390	0
190	20240705	180100	6219150	6390	6390	6390	6390	0
191	20240705	180000	6219150	6390	6390	6390	6390	0
192	20240705	175900	6219150	6390	6390	6390	6390	0
193	20240705	175800	6219150	6390	6390	6390	6390	0
194	20240705	175700	6219150	6390	6390	6390	6390	0
195	20240705	175600	6219150	6390	6390	6390	6390	0
196	20240705	175500	6219150	6390	6390	6390	6390	0
197	20240705	175400	6219150	6390	6390	6390	6390	0
198	20240705	175300	6219150	6390	6390	6390	6390	0
199	20240705	175200	6219150	6390	6390	6390	6390	0
200	20240705	175100	6219150	6390	6390	6390	6390	0
201	20240705	175000	6219150	6390	6390	6390	6390	0
202	20240705	174900	6219150	6390	6390	6390	6390	0
203	20240705	174800	6219150	6390	6390	6390	6390	0
204	20240705	174700	6219150	6390	6390	6390	6390	0
205	20240705	174600	6219150	6390	6390	6390	6390	0
206	20240705	174500	6219150	6390	6390	6390	6390	0
207	20240705	174400	6219150	6390	6390	6390	6390	0
208	20240705	174300	6219150	6390	6390	6390	6390	0
209	20240705	174200	6219150	6390	6390	6390	6390	0
210	20240705	174100	6219150	6390	6390	6390	6390	0
211	20240705	174000	6219150	6390	6390	6390	6390	0
212	20240705	173900	6219150	6390	6380	6390	6380	3
213	20240705	173800	6219150	6390	6390	6390	6390	0
214	20240705	173700	6219150	6390	6390	6390	6390	0
215	20240705	173600	6219150	6390	6390	6390	6390	0
216	20240705	173500	6219150	6390	6390	6390	6390	0
217	20240705	173400	6219150	6390	6390	6390	6390	0
218	20240705	173300	6219150	6390	6390	6390	6390	0
219	20240705	173200	6219150	6390	6390	6390	6390	0
220	20240705	173100	6219150	6390	6390	6390	6390	0
221	20240705	173000	6219150	6390	6390	6390	6390	0
222	20240705	172900	6219150	6390	6390	6390	6390	0
223	20240705	172800	6219150	6390	6390	6390	6390	0
224	20240705	172700	6219150	6390	6390	6390	6390	0
225	20240705	172600	6219150	6390	6390	6390	6390	0
226	20240705	172500	6219150	6390	6390	6390	6390	0
227	20240705	172400	6219150	6390	6390	6390	6390	0
228	20240705	172300	6219150	6390	6390	6390	6390	0
229	20240705	172200	6219150	6390	6390	6390	6390	0
230	20240705	172100	6219150	6390	6390	6390	6390	0
231	20240705	172000	6219150	6390	6390	6390	6390	0
232	20240705	171900	6219150	6390	6390	6390	6390	0
233	20240705	171800	6219150	6390	6390	6390	6390	0
234	20240705	171700	6219150	6390	6390	6390	6390	0
235	20240705	171600	6219150	6390	6390	6390	6390	0
236	20240705	171500	6219150	6390	6390	6390	6390	0
237	20240705	171400	6219150	6390	6390	6390	6390	0
238	20240705	171300	6219150	6390	6390	6390	6390	0
239	20240705	171200	6219150	6390	6390	6390	6390	0
240	20240705	171100	6219150	6390	6390	6390	6390	0
241	20240705	171000	6219150	6390	6390	6390	6390	0
242	20240705	170900	6219150	6390	6380	6390	6380	3
243	20240705	170800	6219150	6390	6390	6390	6390	0
244	20240705	170700	6219150	6390	6390	6390	6390	0
245	20240705	170600	6219150	6390	6390	6390	6390	0
246	20240705	170500	6219150	6390	6390	6390	6390	0
247	20240705	170400	6219150	6390	6390	6390	6390	0
248	20240705	170300	6219150	6390	6390	6390	6390	0
249	20240705	170200	6219150	6390	6390	6390	6390	0
250	20240705	170100	6219150	6390	6390	6390	6390	0
251	20240705	170000	6219150	6390	6390	6390	6390	0
252	20240705	165900	6219150	6390	6390	6390	6390	0
253	20240705	165800	6219150	6390	6390	6390	6390	0
254	20240705	165700	6219150	6390	6390	6390	6390	0
255	20240705	165600	6219150	6390	6390	6390	6390	0
256	20240705	165500	6219150	6390	6390	6390	6390	0
257	20240705	165400	6219150	6390	6390	6390	6390	0
258	20240705	165300	6219150	6390	6390	6390	6390	0
259	20240705	165200	6219150	6390	6390	6390	6390	0
260	20240705	165100	6219150	6390	6390	6390	6390	0
261	20240705	165000	6219150	6390	6390	6390	6390	0
262	20240705	164900	6219150	6390	6390	6390	6390	0
263	20240705	164800	6219150	6390	6390	6390	6390	0
264	20240705	164700	6219150	6390	6390	6390	6390	0
265	20240705	164600	6219150	6390	6390	6390	6390	0
266	20240705	164500	6219150	6390	6390	6390	6390	0
267	20240705	164400	6219150	6390	6390	6390	6390	0
268	20240705	164300	6219150	6390	6390	6390	6390	0
269	20240705	164200	6219150	6390	6390	6390	6390	0
270	20240705	164100	6219150	6390	6390	6390	6390	0
271	20240705	164000	6219150	6390	6390	6390	6390	0
272	20240705	163900	6219150	6390	6380	6390	6380	3
273	20240705	163800	6219150	6390	6390	6390	6390	0
274	20240705	163700	6219150	6390	6390	6390	6390	0
275	20240705	163600	6219150	6390	6390	6390	6390	0
276	20240705	163500	6219150	6390	6390	6390	6390	0
277	20240705	163400	6219150	6390	6390	6390	6390	0
278	20240705	163300	6219150	6390	6390	6390	6390	0
279	20240705	163200	6219150	6390	6390	6390	6390	0
280	20240705	163100	6219150	6390	6390	6390	6390	0
281	20240705	163000	6219150	6390	6390	6390	6390	0
282	20240705	162900	6219150	6390	6390	6390	6390	0
283	20240705	162800	6219150	6390	6390	6390	6390	0
284	20240705	162700	6219150	6390	6390	6390	6390	0
285	20240705	162600	6219150	6390	6390	6390	6390	0
286	20240705	162500	6219150	6390	6390	6390	6390	0
287	20240705	162400	6219150	6390	6390	6390	6390	0
288	20240705	162300	6219150	6390	6390	6390	6390	0
289	20240705	162200	6219150	6390	6390	6390	6390	0
290	20240705	162100	6219150	6390	6390	6390	6390	0
291	20240705	162000	6219150	6390	6390	6390	6390	0
292	20240705	161900	6219150	6390	6390	6390	6390	0
293	20240705	161800	6219150	6390	6390	6390	6390	0
294	20240705	161700	6219150	6390	6390	6390	6390	0
295	20240705	161600	6219150	6390	6390	6390	6390	0
296	20240705	161500	6219150	6390	6390	6390	6390	0
297	20240705	161400	6219150	6390	6390	6390	6390	0
298	20240705	161300	6219150	6390	6390	6390	6390	0
299	20240705	161200	6219150	6390	6390	6390	6390	0
300	20240705	161100	6219150	6390	6390	6390	6390	0
301	20240705	161000	6219150	6390	6390	6390	6390	0
302	20240705	160900	6219150	6390	6380	6390	6380	3
303	20240705	160800	6219150	6390	6390	6390	6390	0
304	20240705	160700	6219150	6390	6390	6390	6390	0
305	20240705	160600	6219150	6390	6390	6390	6390	0
306	20240705	160500	6219150	6390	6390	6390	6390	0
307	20240705	160400	6219150	6390	6390	6390	6390	0
308	20240705	160300	6219150	6390	6390	6390	6390	0
309	20240705	160200	6219150	6390	6390	6390	6390	0
310	20240705	160100	6219150	6390	6390	6390	6390	0
311	20240705	160000	6219150	6390	6390	6390	6390	0
312	20240705	155900	6219150	6390	6390	6390	6390	0
313	20240705	155800	6219150	6390	6390	6390	6390	0
314	20240705	155700	6219150	6390	6390	6390	6390	0
315	20240705	155600	6219150	6390	6390	6390	6390	0
316	20240705	155500	6219150	6390	6390	6390	6390	0
317	20240705	155400	6219150	6390	6390	6390	6390	0
318	20240705	155300	6219150	6390	6390	6390	6390	0
319	20240705	155200	6219150	6390	6390	6390	6390	0
320	20240705	155100	6219150	6390	6390	6390	6390	0
321	20240705	155000	6219150	6390	6390	6390	6390	0
322	20240705	154900	6219150	6390	6390	6390	6390	0
323	20240705	154800	6219150	6390	6390	6390	6390	0
324	20240705	154700	6219150	6390	6390	6390	6390	0
325	20240705	154600	6219150	6390	6390	6390	6390	0
326	20240705	154500	6219150	6390	6390	6390	6390	0
327	20240705	154400	6219150	6390	6390	6390	6390	0
328	20240705	154300	6219150	6390	6390	6390	6390	0
329	20240705	154200	6219150	6390	6390	6390	6390	0
330	20240705	154100	6219150	6390	6390	6390	6390	0
331	20240705	154000	6219150	6390	6390	6390	6390	0
332	20240705	153900	6219150	6390	6380	6390	6380	3
333	20240705	153800	6219150	6390	6390	6390	6390	0
334	20240705	153700	6219150	6390	6390	6390	6390	0
335	20240705	153600	6219150	6390	6390	6390	6390	0
336	20240705	153500	6219150	6390	6390	6390	6390	0
337	20240705	153400	6219150	6390	6390	6390	6390	0
338	20240705	153300	6219150	6390	6390	6390	6390	0
339	20240705	153200	6219150	6390	6390	6390	6390	0
340	20240705	153100	6219150	6390	6390	6390	6390	0
341	20240705	153000	6219150	6390	6390	6390	6390	0
342	20240705	152900	6219150	6390	6390	6390	6390	0
343	20240705	152800	6219150	6390	6390	6390	6390	0
344	20240705	152700	6219150	6390	6390	6390	6390	0
345	20240705	152600	6219150	6390	6390	6390	6390	0
346	20240705	152500	6219150	6390	6390	6390	6390	0
347	20240705	152400	6219150	6390	6390	6390	6390	0
348	20240705	152300	6219150	6390	6390	6390	6390	0
349	20240705	152200	6219150	6390	6390	6390	6390	0
350	20240705	152100	6219150	6390	6390	6390	6390	0
351	20240705	152000	6219150	6390	6390	6390	6390	0
352	20240705	151900	6219150	6390	6390	6390	6390	0
353	20240705	151800	6219150	6390	6390	6390	6390	0
354	20240705	151700	6219150	6390	6390	6390	6390	0
355	20240705	151600	6219150	6390	6390	6390	6390	0
356	20240705	151500	6219150	6390	6390	6390	6390	0
357	20240705	151400	6219150	6390	6390	6390	6390	0
358	20240705	151300	6219150	6390	6390	6390	6390	0
359	20240705	151200	6219150	6390	6390	6390	6390	0
360	20240705	151100	6219150	6390	6390	6390	6390	0
361	20240705	151000	6219150	6390	6390	6390	6390	0
362	20240705	150900	6219150	6390	6390	6390	6390	0
363	20240705	150800	6219150	6390	6390	6390	6390	0
364	20240705	150700	6219150	6390	6390	6390	6390	0
365	20240705	150600	6219150	6390	6390	6390	6390	0
366	20240705	150500	6219150	6390	6390	6390	6390	0
367	20240705	150400	6219150	6390	6390	6390	6390	0
368	20240705	150300	6219150	6390	6390	6390	6390	0
369	20240705	150200	6219150	6390	6390	6390	6390	0
370	20240705	150100	6219150	6390	6390	6390	6390	0
371	20240705	150000	6219150	6390	6390	6390	6390	0
372	20240705	145900	6219150	6390	6390	6390	6390	0
373	20240705	145800	6219150	6390	6390	6390	6390	0
374	20240705	145700	6219150	6390	6390	6390	6390	0
375	20240705	145600	6219150	6390	6390	6390	6390	0
376	20240705	145500	6219150	6390	6390	6390	6390	0
377	20240705	145400	6219150	6390	6390	6390	6390	0
378	20240705	145300	6219150	6390	6390	6390	6390	0
379	20240705	145200	6219150	6390	6390	6390	6390	0
380	20240705	145100	6219150	6390	6390	6390	6390	0
381	20240705	145000	6219150	6390	6390	6390	6390	0
382	20240705	144900	6219150	6390	6390	6390	6390	0
383	20240705	144800	6219150	6390	6390	6390	6390	0
384	20240705	144700	6219150	6390	6390	6390	6390	0
385	20240705	144600	6219150	6390	6390	6390	6390	0
386	20240705	144500	6219150	6390	6390	6390	6390	0
387	20240705	144400	6219150	6390	6390	6390	6390	0
388	20240705	144300	6219150	6390	6390	6390	6390	0
389	20240705	144200	6219150	6390	6390	6390	6390	0
390	20240705	144100	6219150	6390	6390	6390	6390	0
391	20240705	144000	6219150	6390	6390	6390	6390	0
392	20240705	143900	6219150	6390	6390	6390	6390	0
393	20240705	143800	6219150	6390	6390	6390	6390	0
394	20240705	143700	6219150	6390	6390	6390	6390	0
395	20240705	143600	6219150	6390	6390	6390	6390	0
396	20240705	143500	6219150	6390	6390	6390	6390	0
397	20240705	143400	6219150	6390	6390	6390	6390	0
398	20240705	143300	6219150	6390	6390	6390	6390	0
399	20240705	143200	6219150	6390	6390	6390	6390	0
400	20240705	143100	6219150	6390	6390	6390	6390	0
401	20240705	143000	6219150	6390	6390	6390	6390	0
402	20240705	142900	6219150	6390	6390	6390	6390	0
403	20240705	142800	6219150	6390	6390	6390	6390	0
404	20240705	142700	6219150	6390	6390	6390	6390	0
405	20240705	142600	6219150	6390	6390	6390	6390	0
406	20240705	142500	6219150	6390	6390	6390	6390	0
407	20240705	142400	6219150	6390	6390	6390	6390	0
408	20240705	142300	6219150	6390	6390	6390	6390	0
409	20240705	142200	6219150	6390	6390	6390	6390	0
410	20240705	142100	6219150	6390	6390	6390	6390	0
411	20240705	142000	6219150	6390	6390	6390	6390	0
412	20240705	141900	6219150	6390	6390	6390	6390	0
413	20240705	141800	6219150	6390	6390	6390	6390	0
414	20240705	141700	6219150	6390	6390	6390	6390	0
415	20240705	141600	6219150	6390	6390	6390	6390	0
416	20240705	141500	6219150	6390	6390	6390	6390	0
417	20240705	141400	6219150	6390	6390	6390	6390	0
418	20240705	141300	6219150	6390	6390	6390	6390	0
419	20240705	141200	6219150	6390	6390	6390	6390	0
420	20240705	141100	6219150	6390	6390	6390	6390	0
421	20240705	141000	6219150	6390	6390	6390	6390	0
422	20240705	140900	6219150	6390	6390	6390	6390	0
423	20240705	140800	6219150	6390	6390	6390	6390	0
424	20240705	140700	6219150	6390	6390	6390	6390	0
425	20240705	140600	6219150	6390	6390	6390	6390	0
426	20240705	140500	6219150	6390	6390	6390	6390	0
427	20240705	140400	6219150	6390	6390	6390	6390	0
428	20240705	140300	6219150	6390	6390	6390	6390	0
429	20240705	140200	6219150	6390	6390	6390	6390	0
430	20240705	140100	6219150	6390	6380	6390	6380	3
431	20240705	140000	6200000	6200	6200	6200	6200	0
432	20240705	135900	6200000	6200	6200	6200	6200	0
433	20240705	135800	6200000	6200	6200	6200	6200	0
434	20240705	135700	6200000	6200	6200	6200	6200	0
435	20240705	135600	6200000	6200	6200	6200	6200	0
436	20240705	135500	6200000	6200	6200	6200	6200	0
437	20240705	135400	6200000	6200	6200	6200	6200	0
438	20240705	135300	6200000	6200	6200	6200	6200	0
439	20240705	135200	6200000	6200	6200	6200	6200	0
440	20240705	135100	6200000	6200	6200	6200	6200	0
441	20240705	135000	6200000	6200	6200	6200	6200	0
442	20240705	134900	6200000	6200	6200	6200	6200	0
443	20240705	134800	6200000	6200	6200	6200	6200	0
444	20240705	134700	6200000	6200	6200	6200	6200	0
445	20240705	134600	6200000	6200	6200	6200	6200	0
446	20240705	134500	6200000	6200	6200	6200	6200	0
447	20240705	134400	6200000	6200	6200	6200	6200	0
448	20240705	134300	6200000	6200	6200	6200	6200	0
449	20240705	134200	6200000	6200	6200	6200	6200	0
450	20240705	134100	6200000	6200	6200	6200	6200	0
451	20240705	134000	6200000	6200	6200	6200	6200	0
452	20240705	133900	6200000	6200	6200	6200	6200	0
453	20240705	133800	6200000	6200	6200	6200	6200	0
454	20240705	133700	6200000	6200	6200	6200	6200	0
455	20240705	133600	6200000	6200	6200	6200	6200	0
456	20240705	133500	6200000	6200	6200	6200	6200	0
457	20240705	133400	6200000	6200	6200	6200	6200	0
458	20240705	133300	6200000	6200	6200	6200	6200	0
459	20240705	133200	6200000	6200	6200	6200	6200	0
460	20240705	133100	6200000	6200	6200	6200	6200	0
461	20240705	133000	6200000	6200	6200	6200	6200	0
462	20240705	132900	6200000	6200	6200	6200	6200	0
463	20240705	132800	6200000	6200	6200	6200	6200	0
464	20240705	132700	6200000	6200	6200	6200	6200	0
465	20240705	132600	6200000	6200	6200	6200	6200	0
466	20240705	132500	6200000	6200	6200	6200	6200	0
467	20240705	132400	6200000	6200	6200	6200	6200	0
468	20240705	132300	6200000	6200	6200	6200	6200	0
469	20240705	132200	6200000	6200	6200	6200	6200	0
470	20240705	132100	6200000	6200	6200	6200	6200	0
471	20240705	132000	6200000	6200	6200	6200	6200	0
472	20240705	131900	6200000	6200	6200	6200	6200	0
473	20240705	131800	6200000	6200	6200	6200	6200	0
474	20240705	131700	6200000	6200	6200	6200	6200	0
475	20240705	131600	6200000	6200	6200	6200	6200	0
476	20240705	131500	6200000	6200	6200	6200	6200	0
477	20240705	131400	6200000	6200	6200	6200	6200	0
478	20240705	131300	6200000	6200	6200	6200	6200	0
479	20240705	131200	6200000	6200	6200	6200	6200	0
480	20240705	131100	6200000	6200	6200	6200	6200	0
481	20240705	131000	6200000	6200	6200	6200	6200	0
482	20240705	130900	6200000	6200	6200	6200	6200	0
483	20240705	130800	6200000	6200	6200	6200	6200	0
484	20240705	130700	6200000	6200	6200	6200	6200	0
485	20240705	130600	6200000	6200	6200	6200	6200	0
486	20240705	130500	6200000	6200	6200	6200	6200	0
487	20240705	130400	6200000	6200	6200	6200	6200	0
488	20240705	130300	6200000	6200	6200	6200	6200	0
489	20240705	130200	6200000	6200	6200	6200	6200	0
490	20240705	130100	6200000	6200	6200	6200	6200	0
491	20240705	130000	6200000	6200	6200	6200	6200	0
492	20240705	125900	6200000	6200	6200	6200	6200	0
493	20240705	125800	6200000	6200	6200	6200	6200	0
494	20240705	125700	6200000	6200	6200	6200	6200	0
495	20240705	125600	6200000	6200	6200	6200	6200	0
496	20240705	125500	6200000	6200	6200	6200	6200	0
497	20240705	125400	6200000	6200	6200	6200	6200	0
498	20240705	125300	6200000	6200	6200	6200	6200	0
499	20240705	125200	6200000	6200	6200	6200	6200	0
500	20240705	125100	6200000	6200	6200	6200	6200	0
501	20240705	125000	6200000	6200	6200	6200	6200	0
502	20240705	124900	6200000	6200	6200	6200	6200	0
503	20240705	124800	6200000	6200	6200	6200	6200	0
504	20240705	124700	6200000	6200	6200	6200	6200	0
505	20240705	124600	6200000	6200	6200	6200	6200	0
506	20240705	124500	6200000	6200	6200	6200	6200	0
507	20240705	124400	6200000	6200	6200	6200	6200	0
508	20240705	124300	6200000	6200	6200	6200	6200	0
509	20240705	124200	6200000	6200	6200	6200	6200	0
510	20240705	124100	6200000	6200	6200	6200	6200	0
511	20240705	124000	6200000	6200	6200	6200	6200	0
512	20240705	123900	6200000	6200	6200	6200	6200	0
513	20240705	123800	6200000	6200	6200	6200	6200	0
514	20240705	123700	6200000	6200	6200	6200	6200	0
515	20240705	123600	6200000	6200	6200	6200	6200	0
516	20240705	123500	6200000	6200	6200	6200	6200	0
517	20240705	123400	6200000	6200	6200	6200	6200	0
518	20240705	123300	6200000	6200	6200	6200	6200	0
519	20240705	123200	6200000	6200	6200	6200	6200	0
520	20240705	123100	6200000	6200	6200	6200	6200	0
521	20240705	123000	6200000	6200	6200	6200	6200	0
522	20240705	122900	6200000	6200	6200	6200	6200	0
523	20240705	122800	6200000	6200	6200	6200	6200	0
524	20240705	122700	6200000	6200	6200	6200	6200	0
525	20240705	122600	6200000	6200	6200	6200	6200	0
526	20240705	122500	6200000	6200	6200	6200	6200	0
527	20240705	122400	6200000	6200	6200	6200	6200	0
528	20240705	122300	6200000	6200	6200	6200	6200	0
529	20240705	122200	6200000	6200	6200	6200	6200	0
530	20240705	122100	6200000	6200	6200	6200	6200	0
531	20240705	122000	6200000	6200	6200	6200	6200	0
532	20240705	121900	6200000	6200	6200	6200	6200	0
533	20240705	121800	6200000	6200	6200	6200	6200	0
534	20240705	121700	6200000	6200	6200	6200	6200	0
535	20240705	121600	6200000	6200	6200	6200	6200	0
536	20240705	121500	6200000	6200	6200	6200	6200	0
537	20240705	121400	6200000	6200	6200	6200	6200	0
538	20240705	121300	6200000	6200	6200	6200	6200	0
539	20240705	121200	6200000	6200	6200	6200	6200	0
540	20240705	121100	6200000	6200	6200	6200	6200	0
541	20240705	121000	6200000	6200	6200	6200	6200	0
542	20240705	120900	6200000	6200	6200	6200	6200	0
543	20240705	120800	6200000	6200	6200	6200	6200	0
544	20240705	120700	6200000	6200	6200	6200	6200	0
545	20240705	120600	6200000	6200	6200	6200	6200	0
546	20240705	120500	6200000	6200	6200	6200	6200	0
547	20240705	120400	6200000	6200	6200	6200	6200	0
548	20240705	120300	6200000	6200	6200	6200	6200	0
549	20240705	120200	6200000	6200	6200	6200	6200	0
550	20240705	120100	6200000	6200	6200	6200	6200	0
551	20240705	120000	6200000	6200	6200	6200	6200	0
552	20240705	115900	6200000	6200	6200	6200	6200	0
553	20240705	115800	6200000	6200	6200	6200	6200	0
554	20240705	115700	6200000	6200	6200	6200	6200	0
555	20240705	115600	6200000	6200	6200	6200	6200	0
556	20240705	115500	6200000	6200	6200	6200	6200	0
557	20240705	115400	6200000	6200	6200	6200	6200	0
558	20240705	115300	6200000	6200	6200	6200	6200	0
559	20240705	115200	6200000	6200	6200	6200	6200	0
560	20240705	115100	6200000	6200	6200	6200	6200	0
561	20240705	115000	6200000	6200	6200	6200	6200	0
562	20240705	114900	6200000	6200	6200	6200	6200	0
563	20240705	114800	6200000	6200	6200	6200	6200	0
564	20240705	114700	6200000	6200	6200	6200	6200	0
565	20240705	114600	6200000	6200	6200	6200	6200	0
566	20240705	114500	6200000	6200	6200	6200	6200	0
567	20240705	114400	6200000	6200	6200	6200	6200	0
568	20240705	114300	6200000	6200	6200	6200	6200	0
569	20240705	114200	6200000	6200	6200	6200	6200	0
570	20240705	114100	6200000	6200	6200	6200	6200	0
571	20240705	114000	6200000	6200	6200	6200	6200	0
572	20240705	113900	6200000	6200	6200	6200	6200	0
573	20240705	113800	6200000	6200	6200	6200	6200	0
574	20240705	113700	6200000	6200	6200	6200	6200	0
575	20240705	113600	6200000	6200	6200	6200	6200	0
576	20240705	113500	6200000	6200	6200	6200	6200	0
577	20240705	113400	6200000	6200	6200	6200	6200	0
578	20240705	113300	6200000	6200	6200	6200	6200	0
579	20240705	113200	6200000	6200	6200	6200	6200	0
580	20240705	113100	6200000	6200	6200	6200	6200	0
581	20240705	113000	6200000	6200	6200	6200	6200	0
582	20240705	112900	6200000	6200	6200	6200	6200	0
583	20240705	112800	6200000	6200	6200	6200	6200	0
584	20240705	112700	6200000	6200	6200	6200	6200	0
585	20240705	112600	6200000	6200	6200	6200	6200	0
586	20240705	112500	6200000	6200	6200	6200	6200	0
587	20240705	112400	6200000	6200	6200	6200	6200	0
588	20240705	112300	6200000	6200	6200	6200	6200	0
589	20240705	112200	6200000	6200	6200	6200	6200	0
590	20240705	112100	6200000	6200	6200	6200	6200	0
591	20240705	112000	6200000	6200	6200	6200	6200	0
592	20240705	111900	6200000	6200	6200	6200	6200	0
593	20240705	111800	6200000	6200	6200	6200	6200	0
594	20240705	111700	6200000	6200	6200	6200	6200	0
595	20240705	111600	6200000	6200	6200	6200	6200	0
596	20240705	111500	6200000	6200	6200	6200	6200	0
597	20240705	111400	6200000	6200	6200	6200	6200	0
598	20240705	111300	6200000	6200	6200	6200	6200	0
599	20240705	111200	6200000	6200	6200	6200	6200	0
600	20240705	111100	6200000	6200	6200	6200	6200	0
601	20240705	111000	6200000	6200	6200	6200	6200	0
602	20240705	110900	6200000	6200	6200	6200	6200	0
603	20240705	110800	6200000	6200	6200	6200	6200	0
604	20240705	110700	6200000	6200	6200	6200	6200	0
605	20240705	110600	6200000	6200	6200	6200	6200	0
606	20240705	110500	6200000	6200	6200	6200	6200	0
607	20240705	110400	6200000	6200	6200	6200	6200	0
608	20240705	110300	6200000	6200	6200	6200	6200	0
609	20240705	110200	6200000	6200	6200	6200	6200	0
610	20240705	110100	6200000	6200	6200	6200	6200	0
611	20240705	110000	6200000	6200	6200	6200	6200	0
612	20240705	105900	6200000	6200	6200	6200	6200	0
613	20240705	105800	6200000	6200	6200	6200	6200	0
614	20240705	105700	6200000	6200	6200	6200	6200	0
615	20240705	105600	6200000	6200	6200	6200	6200	0
616	20240705	105500	6200000	6200	6200	6200	6200	0
617	20240705	105400	6200000	6200	6200	6200	6200	0
618	20240705	105300	6200000	6200	6200	6200	6200	0
619	20240705	105200	6200000	6200	6200	6200	6200	0
620	20240705	105100	6200000	6200	6200	6200	6200	0
621	20240705	105000	6200000	6200	6200	6200	6200	0
622	20240705	104900	6200000	6200	6200	6200	6200	0
623	20240705	104800	6200000	6200	6200	6200	6200	0
624	20240705	104700	6200000	6200	6200	6200	6200	0
625	20240705	104600	6200000	6200	6200	6200	6200	0
626	20240705	104500	6200000	6200	6200	6200	6200	0
627	20240705	104400	6200000	6200	6200	6200	6200	0
628	20240705	104300	6200000	6200	6200	6200	6200	0
629	20240705	104200	6200000	6200	6200	6200	6200	0
630	20240705	104100	6200000	6200	6200	6200	6200	0
631	20240705	104000	6200000	6200	6200	6200	6200	0
632	20240705	103900	6200000	6200	6200	6200	6200	0
633	20240705	103800	6200000	6200	6200	6200	6200	0
634	20240705	103700	6200000	6200	6200	6200	6200	0
635	20240705	103600	6200000	6200	6200	6200	6200	0
636	20240705	103500	6200000	6200	6200	6200	6200	0
637	20240705	103400	6200000	6200	6200	6200	6200	0
638	20240705	103300	6200000	6200	6200	6200	6200	0
639	20240705	103200	6200000	6200	6200	6200	6200	0
640	20240705	103100	6200000	6200	6200	6200	6200	0
641	20240705	103000	6200000	6200	6200	6200	6200	0
642	20240705	102900	6200000	6200	6200	6200	6200	0
643	20240705	102800	6200000	6200	6200	6200	6200	0
644	20240705	102700	6200000	6200	6200	6200	6200	0
645	20240705	102600	6200000	6200	6200	6200	6200	0
646	20240705	102500	6200000	6200	6200	6200	6200	0
647	20240705	102400	6200000	6200	6200	6200	6200	0
648	20240705	102300	6200000	6200	6200	6200	6200	0
649	20240705	102200	6200000	6200	6200	6200	6200	0
650	20240705	102100	6200000	6200	6200	6200	6200	0
651	20240705	102000	6200000	6200	6200	6200	6200	0
652	20240705	101900	6200000	6200	6200	6200	6200	0
653	20240705	101800	6200000	6200	6200	6200	6200	0
654	20240705	101700	6200000	6200	6200	6200	6200	0
655	20240705	101600	6200000	6200	6200	6200	6200	0
656	20240705	101500	6200000	6200	6200	6200	6200	0
657	20240705	101400	6200000	6200	6200	6200	6200	0
658	20240705	101300	6200000	6200	6200	6200	6200	0
659	20240705	101200	6200000	6200	6200	6200	6200	0
660	20240705	101100	6200000	6200	6200	6200	6200	0
661	20240705	101000	6200000	6200	6200	6200	6200	0
662	20240705	100900	6200000	6200	6200	6200	6200	0
663	20240705	100800	6200000	6200	6200	6200	6200	0
664	20240705	100700	6200000	6200	6200	6200	6200	1000
665	20240705	100600	0	6200	6200	6200	6200	0
666	20240705	100500	0	6200	6200	6200	6200	0
667	20240705	100400	0	6200	6200	6200	6200	0
668	20240705	100300	0	6200	6200	6200	6200	0
669	20240705	100200	0	6200	6200	6200	6200	0
670	20240705	100100	0	6200	6200	6200	6200	0
671	20240705	100000	0	6200	6200	6200	6200	0
672	20240705	095900	0	6200	6200	6200	6200	0
673	20240705	095800	0	6200	6200	6200	6200	0
674	20240705	095700	0	6200	6200	6200	6200	0
675	20240705	095600	0	6200	6200	6200	6200	0
676	20240705	095500	0	6200	6200	6200	6200	0
677	20240705	095400	0	6200	6200	6200	6200	0
678	20240705	095300	0	6200	6200	6200	6200	0
679	20240705	095200	0	6200	6200	6200	6200	0
680	20240705	095100	0	6200	6200	6200	6200	0
681	20240705	095000	0	6200	6200	6200	6200	0
682	20240705	094900	0	6200	6200	6200	6200	0
683	20240705	094800	0	6200	6200	6200	6200	0
684	20240705	094700	0	6200	6200	6200	6200	0
685	20240705	094600	0	6200	6200	6200	6200	0
686	20240705	094500	0	6200	6200	6200	6200	0
687	20240705	094400	0	6200	6200	6200	6200	0
688	20240705	094300	0	6200	6200	6200	6200	0
689	20240705	094200	0	6200	6200	6200	6200	0
690	20240705	094100	0	6200	6200	6200	6200	0
691	20240705	094000	0	6200	6200	6200	6200	0
692	20240705	093900	0	6200	6200	6200	6200	0
693	20240705	093800	0	6200	6200	6200	6200	0
694	20240705	093700	0	6200	6200	6200	6200	0
695	20240705	093600	0	6200	6200	6200	6200	0
696	20240705	093500	0	6200	6200	6200	6200	0
697	20240705	093400	0	6200	6200	6200	6200	0
698	20240705	093300	0	6200	6200	6200	6200	0
699	20240705	093200	0	6200	6200	6200	6200	0
700	20240705	093100	0	6200	6200	6200	6200	0
701	20240705	093000	0	6200	6200	6200	6200	0
702	20240705	092900	0	6200	6200	6200	6200	0
703	20240705	092800	0	6200	6200	6200	6200	0
704	20240705	092700	0	6200	6200	6200	6200	0
705	20240705	092600	0	6200	6200	6200	6200	0
706	20240705	092500	0	6200	6200	6200	6200	0
707	20240705	092400	0	6200	6200	6200	6200	0
708	20240705	092300	0	6200	6200	6200	6200	0
709	20240705	092200	0	6200	6200	6200	6200	0
710	20240705	092100	0	6200	6200	6200	6200	0
711	20240705	092000	0	6200	6200	6200	6200	0
712	20240705	091900	0	6200	6200	6200	6200	0
713	20240705	091800	0	6200	6200	6200	6200	0
714	20240705	091700	0	6200	6200	6200	6200	0
715	20240705	091600	0	6200	6200	6200	6200	0
716	20240705	091500	0	6200	6200	6200	6200	0
717	20240705	091400	0	6200	6200	6200	6200	0
718	20240705	091300	0	6200	6200	6200	6200	0
719	20240705	091200	0	6200	6200	6200	6200	0
720	20240705	091100	0	6200	6200	6200	6200	0
721	20240705	091000	0	6200	6200	6200	6200	0
722	20240705	090900	0	6200	6200	6200	6200	0
723	20240705	090800	0	6200	6200	6200	6200	0
724	20240705	090700	0	6200	6200	6200	6200	0
725	20240705	090600	0	6200	6200	6200	6200	0
726	20240705	090500	0	6200	6200	6200	6200	0
727	20240705	090400	0	6200	6200	6200	6200	0
728	20240705	090300	0	6200	6200	6200	6200	0
729	20240705	090200	0	6200	6200	6200	6200	0
730	20240705	090100	0	6200	6200	6200	6200	0
731	20240705	090000	0	6200	6200	6200	6200	0