KissMeData/176590/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	203200	1543850	6960	6950	6960	6950	100
3	20240607	203100	1543850	6960	6960	6960	6960	0
4	20240607	203000	1543850	6960	6960	6960	6960	0
5	20240607	202900	1543850	6960	6960	6960	6960	0
6	20240607	202800	1543850	6960	6960	6960	6960	0
7	20240607	202700	1543850	6960	6960	6960	6960	0
8	20240607	202600	1543850	6960	6960	6960	6960	0
9	20240607	202500	1543850	6960	6960	6960	6960	0
10	20240607	202400	1543850	6960	6960	6960	6960	0
11	20240607	202300	1543850	6960	6960	6960	6960	0
12	20240607	202200	1543850	6960	6960	6960	6960	0
13	20240607	202100	1543850	6960	6960	6960	6960	0
14	20240607	202000	1543850	6960	6960	6960	6960	0
15	20240607	201900	1543850	6960	6960	6960	6960	0
16	20240607	201800	1543850	6960	6960	6960	6960	0
17	20240607	201700	1543850	6960	6960	6960	6960	0
18	20240607	201600	1543850	6960	6960	6960	6960	0
19	20240607	201500	1543850	6960	6960	6960	6960	0
20	20240607	201400	1543850	6960	6960	6960	6960	0
21	20240607	201300	1543850	6960	6960	6960	6960	0
22	20240607	201200	1543850	6960	6960	6960	6960	0
23	20240607	201100	1543850	6960	6960	6960	6960	0
24	20240607	201000	1543850	6960	6960	6960	6960	0
25	20240607	200900	1543850	6960	6960	6960	6960	0
26	20240607	200800	1543850	6960	6960	6960	6960	0
27	20240607	200700	1543850	6960	6960	6960	6960	0
28	20240607	200600	1543850	6960	6960	6960	6960	0
29	20240607	200500	1543850	6960	6960	6960	6960	0
30	20240607	200400	1543850	6960	6960	6960	6960	0
31	20240607	200300	1543850	6960	6960	6960	6960	0
32	20240607	200200	1543850	6960	6950	6960	6950	100
33	20240607	200100	1543850	6960	6960	6960	6960	0
34	20240607	200000	1543850	6960	6960	6960	6960	0
35	20240607	195900	1543850	6960	6960	6960	6960	0
36	20240607	195800	1543850	6960	6960	6960	6960	0
37	20240607	195700	1543850	6960	6960	6960	6960	0
38	20240607	195600	1543850	6960	6960	6960	6960	0
39	20240607	195500	1543850	6960	6960	6960	6960	0
40	20240607	195400	1543850	6960	6960	6960	6960	0
41	20240607	195300	1543850	6960	6960	6960	6960	0
42	20240607	195200	1543850	6960	6960	6960	6960	0
43	20240607	195100	1543850	6960	6960	6960	6960	0
44	20240607	195000	1543850	6960	6960	6960	6960	0
45	20240607	194900	1543850	6960	6960	6960	6960	0
46	20240607	194800	1543850	6960	6960	6960	6960	0
47	20240607	194700	1543850	6960	6960	6960	6960	0
48	20240607	194600	1543850	6960	6960	6960	6960	0
49	20240607	194500	1543850	6960	6960	6960	6960	0
50	20240607	194400	1543850	6960	6960	6960	6960	0
51	20240607	194300	1543850	6960	6960	6960	6960	0
52	20240607	194200	1543850	6960	6960	6960	6960	0
53	20240607	194100	1543850	6960	6960	6960	6960	0
54	20240607	194000	1543850	6960	6960	6960	6960	0
55	20240607	193900	1543850	6960	6960	6960	6960	0
56	20240607	193800	1543850	6960	6960	6960	6960	0
57	20240607	193700	1543850	6960	6960	6960	6960	0
58	20240607	193600	1543850	6960	6960	6960	6960	0
59	20240607	193500	1543850	6960	6960	6960	6960	0
60	20240607	193400	1543850	6960	6960	6960	6960	0
61	20240607	193300	1543850	6960	6960	6960	6960	0
62	20240607	193200	1543850	6960	6950	6960	6950	100
63	20240607	193100	1543850	6960	6960	6960	6960	0
64	20240607	193000	1543850	6960	6960	6960	6960	0
65	20240607	192900	1543850	6960	6960	6960	6960	0
66	20240607	192800	1543850	6960	6960	6960	6960	0
67	20240607	192700	1543850	6960	6960	6960	6960	0
68	20240607	192600	1543850	6960	6960	6960	6960	0
69	20240607	192500	1543850	6960	6960	6960	6960	0
70	20240607	192400	1543850	6960	6960	6960	6960	0
71	20240607	192300	1543850	6960	6960	6960	6960	0
72	20240607	192200	1543850	6960	6960	6960	6960	0
73	20240607	192100	1543850	6960	6960	6960	6960	0
74	20240607	192000	1543850	6960	6960	6960	6960	0
75	20240607	191900	1543850	6960	6960	6960	6960	0
76	20240607	191800	1543850	6960	6960	6960	6960	0
77	20240607	191700	1543850	6960	6960	6960	6960	0
78	20240607	191600	1543850	6960	6960	6960	6960	0
79	20240607	191500	1543850	6960	6960	6960	6960	0
80	20240607	191400	1543850	6960	6960	6960	6960	0
81	20240607	191300	1543850	6960	6960	6960	6960	0
82	20240607	191200	1543850	6960	6960	6960	6960	0
83	20240607	191100	1543850	6960	6960	6960	6960	0
84	20240607	191000	1543850	6960	6960	6960	6960	0
85	20240607	190900	1543850	6960	6960	6960	6960	0
86	20240607	190800	1543850	6960	6960	6960	6960	0
87	20240607	190700	1543850	6960	6960	6960	6960	0
88	20240607	190600	1543850	6960	6960	6960	6960	0
89	20240607	190500	1543850	6960	6960	6960	6960	0
90	20240607	190400	1543850	6960	6960	6960	6960	0
91	20240607	190300	1543850	6960	6960	6960	6960	0
92	20240607	190200	1543850	6960	6950	6960	6950	100
93	20240607	190100	1543850	6960	6960	6960	6960	0
94	20240607	190000	1543850	6960	6960	6960	6960	0
95	20240607	185900	1543850	6960	6960	6960	6960	0
96	20240607	185800	1543850	6960	6960	6960	6960	0
97	20240607	185700	1543850	6960	6960	6960	6960	0
98	20240607	185600	1543850	6960	6960	6960	6960	0
99	20240607	185500	1543850	6960	6960	6960	6960	0
100	20240607	185400	1543850	6960	6960	6960	6960	0
101	20240607	185300	1543850	6960	6960	6960	6960	0
102	20240607	185200	1543850	6960	6960	6960	6960	0
103	20240607	185100	1543850	6960	6960	6960	6960	0
104	20240607	185000	1543850	6960	6960	6960	6960	0
105	20240607	184900	1543850	6960	6960	6960	6960	0
106	20240607	184800	1543850	6960	6960	6960	6960	0
107	20240607	184700	1543850	6960	6960	6960	6960	0
108	20240607	184600	1543850	6960	6960	6960	6960	0
109	20240607	184500	1543850	6960	6960	6960	6960	0
110	20240607	184400	1543850	6960	6960	6960	6960	0
111	20240607	184300	1543850	6960	6960	6960	6960	0
112	20240607	184200	1543850	6960	6960	6960	6960	0
113	20240607	184100	1543850	6960	6960	6960	6960	0
114	20240607	184000	1543850	6960	6960	6960	6960	0
115	20240607	183900	1543850	6960	6960	6960	6960	0
116	20240607	183800	1543850	6960	6960	6960	6960	0
117	20240607	183700	1543850	6960	6960	6960	6960	0
118	20240607	183600	1543850	6960	6960	6960	6960	0
119	20240607	183500	1543850	6960	6960	6960	6960	0
120	20240607	183400	1543850	6960	6960	6960	6960	0
121	20240607	183300	1543850	6960	6960	6960	6960	0
122	20240607	183200	1543850	6960	6950	6960	6950	100
123	20240607	183100	1543850	6960	6960	6960	6960	0
124	20240607	183000	1543850	6960	6960	6960	6960	0
125	20240607	182900	1543850	6960	6960	6960	6960	0
126	20240607	182800	1543850	6960	6960	6960	6960	0
127	20240607	182700	1543850	6960	6960	6960	6960	0
128	20240607	182600	1543850	6960	6960	6960	6960	0
129	20240607	182500	1543850	6960	6960	6960	6960	0
130	20240607	182400	1543850	6960	6960	6960	6960	0
131	20240607	182300	1543850	6960	6960	6960	6960	0
132	20240607	182200	1543850	6960	6960	6960	6960	0
133	20240607	182100	1543850	6960	6960	6960	6960	0
134	20240607	182000	1543850	6960	6960	6960	6960	0
135	20240607	181900	1543850	6960	6960	6960	6960	0
136	20240607	181800	1543850	6960	6960	6960	6960	0
137	20240607	181700	1543850	6960	6960	6960	6960	0
138	20240607	181600	1543850	6960	6960	6960	6960	0
139	20240607	181500	1543850	6960	6960	6960	6960	0
140	20240607	181400	1543850	6960	6960	6960	6960	0
141	20240607	181300	1543850	6960	6960	6960	6960	0
142	20240607	181200	1543850	6960	6960	6960	6960	0
143	20240607	181100	1543850	6960	6960	6960	6960	0
144	20240607	181000	1543850	6960	6960	6960	6960	0
145	20240607	180900	1543850	6960	6960	6960	6960	0
146	20240607	180800	1543850	6960	6960	6960	6960	0
147	20240607	180700	1543850	6960	6960	6960	6960	0
148	20240607	180600	1543850	6960	6960	6960	6960	0
149	20240607	180500	1543850	6960	6960	6960	6960	0
150	20240607	180400	1543850	6960	6960	6960	6960	0
151	20240607	180300	1543850	6960	6960	6960	6960	0
152	20240607	180200	1543850	6960	6950	6960	6950	100
153	20240607	180100	1543850	6960	6960	6960	6960	0
154	20240607	180000	1543850	6960	6960	6960	6960	0
155	20240607	175900	1543850	6960	6960	6960	6960	0
156	20240607	175800	1543850	6960	6960	6960	6960	0
157	20240607	175700	1543850	6960	6960	6960	6960	0
158	20240607	175600	1543850	6960	6960	6960	6960	0
159	20240607	175500	1543850	6960	6960	6960	6960	0
160	20240607	175400	1543850	6960	6960	6960	6960	0
161	20240607	175300	1543850	6960	6960	6960	6960	0
162	20240607	175200	1543850	6960	6960	6960	6960	0
163	20240607	175100	1543850	6960	6960	6960	6960	0
164	20240607	175000	1543850	6960	6960	6960	6960	0
165	20240607	174900	1543850	6960	6960	6960	6960	0
166	20240607	174800	1543850	6960	6960	6960	6960	0
167	20240607	174700	1543850	6960	6960	6960	6960	0
168	20240607	174600	1543850	6960	6960	6960	6960	0
169	20240607	174500	1543850	6960	6960	6960	6960	0
170	20240607	174400	1543850	6960	6960	6960	6960	0
171	20240607	174300	1543850	6960	6960	6960	6960	0
172	20240607	174200	1543850	6960	6960	6960	6960	0
173	20240607	174100	1543850	6960	6960	6960	6960	0
174	20240607	174000	1543850	6960	6960	6960	6960	0
175	20240607	173900	1543850	6960	6960	6960	6960	0
176	20240607	173800	1543850	6960	6960	6960	6960	0
177	20240607	173700	1543850	6960	6960	6960	6960	0
178	20240607	173600	1543850	6960	6960	6960	6960	0
179	20240607	173500	1543850	6960	6960	6960	6960	0
180	20240607	173400	1543850	6960	6960	6960	6960	0
181	20240607	173300	1543850	6960	6960	6960	6960	0
182	20240607	173200	1543850	6960	6950	6960	6950	100
183	20240607	173100	1543850	6960	6960	6960	6960	0
184	20240607	173000	1543850	6960	6960	6960	6960	0
185	20240607	172900	1543850	6960	6960	6960	6960	0
186	20240607	172800	1543850	6960	6960	6960	6960	0
187	20240607	172700	1543850	6960	6960	6960	6960	0
188	20240607	172600	1543850	6960	6960	6960	6960	0
189	20240607	172500	1543850	6960	6960	6960	6960	0
190	20240607	172400	1543850	6960	6960	6960	6960	0
191	20240607	172300	1543850	6960	6960	6960	6960	0
192	20240607	172200	1543850	6960	6960	6960	6960	0
193	20240607	172100	1543850	6960	6960	6960	6960	0
194	20240607	172000	1543850	6960	6960	6960	6960	0
195	20240607	171900	1543850	6960	6960	6960	6960	0
196	20240607	171800	1543850	6960	6960	6960	6960	0
197	20240607	171700	1543850	6960	6960	6960	6960	0
198	20240607	171600	1543850	6960	6960	6960	6960	0
199	20240607	171500	1543850	6960	6960	6960	6960	0
200	20240607	171400	1543850	6960	6960	6960	6960	0
201	20240607	171300	1543850	6960	6960	6960	6960	0
202	20240607	171200	1543850	6960	6960	6960	6960	0
203	20240607	171100	1543850	6960	6960	6960	6960	0
204	20240607	171000	1543850	6960	6960	6960	6960	0
205	20240607	170900	1543850	6960	6960	6960	6960	0
206	20240607	170800	1543850	6960	6960	6960	6960	0
207	20240607	170700	1543850	6960	6960	6960	6960	0
208	20240607	170600	1543850	6960	6960	6960	6960	0
209	20240607	170500	1543850	6960	6960	6960	6960	0
210	20240607	170400	1543850	6960	6960	6960	6960	0
211	20240607	170300	1543850	6960	6960	6960	6960	0
212	20240607	170200	1543850	6960	6950	6960	6950	100
213	20240607	170100	1543850	6960	6960	6960	6960	0
214	20240607	170000	1543850	6960	6960	6960	6960	0
215	20240607	165900	1543850	6960	6960	6960	6960	0
216	20240607	165800	1543850	6960	6960	6960	6960	0
217	20240607	165700	1543850	6960	6960	6960	6960	0
218	20240607	165600	1543850	6960	6960	6960	6960	0
219	20240607	165500	1543850	6960	6960	6960	6960	0
220	20240607	165400	1543850	6960	6960	6960	6960	0
221	20240607	165300	1543850	6960	6960	6960	6960	0
222	20240607	165200	1543850	6960	6960	6960	6960	0
223	20240607	165100	1543850	6960	6960	6960	6960	0
224	20240607	165000	1543850	6960	6960	6960	6960	0
225	20240607	164900	1543850	6960	6960	6960	6960	0
226	20240607	164800	1543850	6960	6960	6960	6960	0
227	20240607	164700	1543850	6960	6960	6960	6960	0
228	20240607	164600	1543850	6960	6960	6960	6960	0
229	20240607	164500	1543850	6960	6960	6960	6960	0
230	20240607	164400	1543850	6960	6960	6960	6960	0
231	20240607	164300	1543850	6960	6960	6960	6960	0
232	20240607	164200	1543850	6960	6960	6960	6960	0
233	20240607	164100	1543850	6960	6960	6960	6960	0
234	20240607	164000	1543850	6960	6960	6960	6960	0
235	20240607	163900	1543850	6960	6960	6960	6960	0
236	20240607	163800	1543850	6960	6960	6960	6960	0
237	20240607	163700	1543850	6960	6960	6960	6960	0
238	20240607	163600	1543850	6960	6960	6960	6960	0
239	20240607	163500	1543850	6960	6960	6960	6960	0
240	20240607	163400	1543850	6960	6960	6960	6960	0
241	20240607	163300	1543850	6960	6960	6960	6960	0
242	20240607	163200	1543850	6960	6950	6960	6950	100
243	20240607	163100	1543850	6960	6960	6960	6960	0
244	20240607	163000	1543850	6960	6960	6960	6960	0
245	20240607	162900	1543850	6960	6960	6960	6960	0
246	20240607	162800	1543850	6960	6960	6960	6960	0
247	20240607	162700	1543850	6960	6960	6960	6960	0
248	20240607	162600	1543850	6960	6960	6960	6960	0
249	20240607	162500	1543850	6960	6960	6960	6960	0
250	20240607	162400	1543850	6960	6960	6960	6960	0
251	20240607	162300	1543850	6960	6960	6960	6960	0
252	20240607	162200	1543850	6960	6960	6960	6960	0
253	20240607	162100	1543850	6960	6960	6960	6960	0
254	20240607	162000	1543850	6960	6960	6960	6960	0
255	20240607	161900	1543850	6960	6960	6960	6960	0
256	20240607	161800	1543850	6960	6960	6960	6960	0
257	20240607	161700	1543850	6960	6960	6960	6960	0
258	20240607	161600	1543850	6960	6960	6960	6960	0
259	20240607	161500	1543850	6960	6960	6960	6960	0
260	20240607	161400	1543850	6960	6960	6960	6960	0
261	20240607	161300	1543850	6960	6960	6960	6960	0
262	20240607	161200	1543850	6960	6960	6960	6960	0
263	20240607	161100	1543850	6960	6960	6960	6960	0
264	20240607	161000	1543850	6960	6960	6960	6960	0
265	20240607	160900	1543850	6960	6960	6960	6960	0
266	20240607	160800	1543850	6960	6960	6960	6960	0
267	20240607	160700	1543850	6960	6960	6960	6960	0
268	20240607	160600	1543850	6960	6960	6960	6960	0
269	20240607	160500	1543850	6960	6960	6960	6960	0
270	20240607	160400	1543850	6960	6960	6960	6960	0
271	20240607	160300	1543850	6960	6960	6960	6960	0
272	20240607	160200	1543850	6960	6950	6960	6950	100
273	20240607	160100	1543850	6960	6960	6960	6960	0
274	20240607	160000	1543850	6960	6960	6960	6960	0
275	20240607	155900	1543850	6960	6960	6960	6960	0
276	20240607	155800	1543850	6960	6960	6960	6960	0
277	20240607	155700	1543850	6960	6960	6960	6960	0
278	20240607	155600	1543850	6960	6960	6960	6960	0
279	20240607	155500	1543850	6960	6960	6960	6960	0
280	20240607	155400	1543850	6960	6960	6960	6960	0
281	20240607	155300	1543850	6960	6960	6960	6960	0
282	20240607	155200	1543850	6960	6960	6960	6960	0
283	20240607	155100	1543850	6960	6960	6960	6960	0
284	20240607	155000	1543850	6960	6960	6960	6960	0
285	20240607	154900	1543850	6960	6960	6960	6960	0
286	20240607	154800	1543850	6960	6960	6960	6960	0
287	20240607	154700	1543850	6960	6960	6960	6960	0
288	20240607	154600	1543850	6960	6960	6960	6960	0
289	20240607	154500	1543850	6960	6960	6960	6960	0
290	20240607	154400	1543850	6960	6960	6960	6960	0
291	20240607	154300	1543850	6960	6960	6960	6960	0
292	20240607	154200	1543850	6960	6960	6960	6960	0
293	20240607	154100	1543850	6960	6960	6960	6960	0
294	20240607	154000	1543850	6960	6960	6960	6960	0
295	20240607	153900	1543850	6960	6960	6960	6960	0
296	20240607	153800	1543850	6960	6960	6960	6960	0
297	20240607	153700	1543850	6960	6960	6960	6960	0
298	20240607	153600	1543850	6960	6960	6960	6960	0
299	20240607	153500	1543850	6960	6960	6960	6960	0
300	20240607	153400	1543850	6960	6960	6960	6960	0
301	20240607	153300	1543850	6960	6960	6960	6960	0
302	20240607	153200	1543850	6960	6950	6960	6950	100
303	20240607	153100	1543850	6960	6960	6960	6960	0
304	20240607	153000	1543850	6960	6960	6960	6960	0
305	20240607	152900	1543850	6960	6960	6960	6960	0
306	20240607	152800	1543850	6960	6960	6960	6960	0
307	20240607	152700	1543850	6960	6960	6960	6960	0
308	20240607	152600	1543850	6960	6960	6960	6960	0
309	20240607	152500	1543850	6960	6960	6960	6960	0
310	20240607	152400	1543850	6960	6960	6960	6960	0
311	20240607	152300	1543850	6960	6960	6960	6960	0
312	20240607	152200	1543850	6960	6960	6960	6960	0
313	20240607	152100	1543850	6960	6960	6960	6960	0
314	20240607	152000	1543850	6960	6960	6960	6960	0
315	20240607	151900	1543850	6960	6960	6960	6960	0
316	20240607	151800	1543850	6960	6960	6960	6960	0
317	20240607	151700	1543850	6960	6960	6960	6960	0
318	20240607	151600	1543850	6960	6960	6960	6960	0
319	20240607	151500	1543850	6960	6960	6960	6960	0
320	20240607	151400	1543850	6960	6960	6960	6960	0
321	20240607	151300	1543850	6960	6960	6960	6960	0
322	20240607	151200	1543850	6960	6960	6960	6960	0
323	20240607	151100	1543850	6960	6960	6960	6960	0
324	20240607	151000	1543850	6960	6960	6960	6960	0
325	20240607	150900	1543850	6960	6960	6960	6960	0
326	20240607	150800	1543850	6960	6960	6960	6960	0
327	20240607	150700	1543850	6960	6960	6960	6960	0
328	20240607	150600	1543850	6960	6960	6960	6960	0
329	20240607	150500	1543850	6960	6960	6960	6960	0
330	20240607	150400	1543850	6960	6960	6960	6960	0
331	20240607	150300	1543850	6960	6960	6960	6960	0
332	20240607	150200	1543850	6960	6960	6960	6960	0
333	20240607	150100	1543850	6960	6960	6960	6960	0
334	20240607	150000	1543850	6960	6960	6960	6960	0
335	20240607	145900	1543850	6960	6960	6960	6960	0
336	20240607	145800	1543850	6960	6960	6960	6960	0
337	20240607	145700	1543850	6960	6960	6960	6960	0
338	20240607	145600	1543850	6960	6960	6960	6960	0
339	20240607	145500	1543850	6960	6960	6960	6960	0
340	20240607	145400	1543850	6960	6960	6960	6960	0
341	20240607	145300	1543850	6960	6960	6960	6960	0
342	20240607	145200	1543850	6960	6960	6960	6960	0
343	20240607	145100	1543850	6960	6960	6960	6960	0
344	20240607	145000	1543850	6960	6960	6960	6960	0
345	20240607	144900	1543850	6960	6960	6960	6960	0
346	20240607	144800	1543850	6960	6960	6960	6960	0
347	20240607	144700	1543850	6960	6960	6960	6960	0
348	20240607	144600	1543850	6960	6960	6960	6960	0
349	20240607	144500	1543850	6960	6960	6960	6960	0
350	20240607	144400	1543850	6960	6960	6960	6960	0
351	20240607	144300	1543850	6960	6960	6960	6960	0
352	20240607	144200	1543850	6960	6960	6960	6960	0
353	20240607	144100	1543850	6960	6960	6960	6960	0
354	20240607	144000	1543850	6960	6960	6960	6960	0
355	20240607	143900	1543850	6960	6960	6960	6960	0
356	20240607	143800	1543850	6960	6960	6960	6960	0
357	20240607	143700	1543850	6960	6960	6960	6960	0
358	20240607	143600	1543850	6960	6960	6960	6960	0
359	20240607	143500	1543850	6960	6960	6960	6960	0
360	20240607	143400	1543850	6960	6960	6960	6960	0
361	20240607	143300	1543850	6960	6960	6960	6960	0
362	20240607	143200	1543850	6960	6960	6960	6960	0
363	20240607	143100	1543850	6960	6960	6960	6960	0
364	20240607	143000	1543850	6960	6960	6960	6960	0
365	20240607	142900	1543850	6960	6960	6960	6960	0
366	20240607	142800	1543850	6960	6960	6960	6960	0
367	20240607	142700	1543850	6960	6960	6960	6960	0
368	20240607	142600	1543850	6960	6960	6960	6960	0
369	20240607	142500	1543850	6960	6960	6960	6960	0
370	20240607	142400	1543850	6960	6960	6960	6960	0
371	20240607	142300	1543850	6960	6960	6960	6960	0
372	20240607	142200	1543850	6960	6960	6960	6960	0
373	20240607	142100	1543850	6960	6960	6960	6960	0
374	20240607	142000	1543850	6960	6960	6960	6960	0
375	20240607	141900	1543850	6960	6960	6960	6960	0
376	20240607	141800	1543850	6960	6960	6960	6960	0
377	20240607	141700	1543850	6960	6960	6960	6960	0
378	20240607	141600	1543850	6960	6960	6960	6960	0
379	20240607	141500	1543850	6960	6960	6960	6960	0
380	20240607	141400	1543850	6960	6960	6960	6960	0
381	20240607	141300	1543850	6960	6960	6960	6960	0
382	20240607	141200	1543850	6960	6960	6960	6960	0
383	20240607	141100	1543850	6960	6960	6960	6960	0
384	20240607	141000	1543850	6960	6960	6960	6960	0
385	20240607	140900	1543850	6960	6960	6960	6960	0
386	20240607	140800	1543850	6960	6960	6960	6960	0
387	20240607	140700	1543850	6960	6960	6960	6960	0
388	20240607	140600	1543850	6960	6960	6960	6960	0
389	20240607	140500	1543850	6960	6960	6960	6960	0
390	20240607	140400	1543850	6960	6960	6960	6960	0
391	20240607	140300	1543850	6960	6960	6960	6960	0
392	20240607	140200	1543850	6960	6960	6960	6960	0
393	20240607	140100	1543850	6960	6960	6960	6960	0
394	20240607	140000	1543850	6960	6960	6960	6960	0
395	20240607	135900	1543850	6960	6960	6960	6960	0
396	20240607	135800	1543850	6960	6960	6960	6960	0
397	20240607	135700	1543850	6960	6960	6960	6960	0
398	20240607	135600	1543850	6960	6960	6960	6960	0
399	20240607	135500	1543850	6960	6960	6960	6960	0
400	20240607	135400	1543850	6960	6960	6960	6960	0
401	20240607	135300	1543850	6960	6960	6960	6960	0
402	20240607	135200	1543850	6960	6960	6960	6960	0
403	20240607	135100	1543850	6960	6960	6960	6960	0
404	20240607	135000	1543850	6960	6960	6960	6960	0
405	20240607	134900	1543850	6960	6960	6960	6960	0
406	20240607	134800	1543850	6960	6960	6960	6960	0
407	20240607	134700	1543850	6960	6960	6960	6960	0
408	20240607	134600	1543850	6960	6960	6960	6960	0
409	20240607	134500	1543850	6960	6960	6960	6960	0
410	20240607	134400	1543850	6960	6960	6960	6960	0
411	20240607	134300	1543850	6960	6960	6960	6960	0
412	20240607	134200	1543850	6960	6960	6960	6960	0
413	20240607	134100	1543850	6960	6960	6960	6960	0
414	20240607	134000	1543850	6960	6960	6960	6960	0
415	20240607	133900	1543850	6960	6960	6960	6960	0
416	20240607	133800	1543850	6960	6960	6960	6960	0
417	20240607	133700	1543850	6960	6950	6960	6950	100
418	20240607	133600	847950	6960	6960	6960	6960	0
419	20240607	133500	847950	6960	6960	6960	6960	0
420	20240607	133400	847950	6960	6960	6960	6960	0
421	20240607	133300	847950	6960	6960	6960	6960	0
422	20240607	133200	847950	6960	6960	6960	6960	0
423	20240607	133100	847950	6960	6960	6960	6960	0
424	20240607	133000	847950	6960	6960	6960	6960	0
425	20240607	132900	847950	6960	6960	6960	6960	0
426	20240607	132800	847950	6960	6960	6960	6960	0
427	20240607	132700	847950	6960	6960	6960	6960	0
428	20240607	132600	847950	6960	6960	6960	6960	0
429	20240607	132500	847950	6960	6960	6960	6960	0
430	20240607	132400	847950	6960	6960	6960	6960	0
431	20240607	132300	847950	6960	6960	6960	6960	0
432	20240607	132200	847950	6960	6960	6960	6960	0
433	20240607	132100	847950	6960	6960	6960	6960	0
434	20240607	132000	847950	6960	6960	6960	6960	0
435	20240607	131900	847950	6960	6960	6960	6960	0
436	20240607	131800	847950	6960	6960	6960	6960	0
437	20240607	131700	847950	6960	6960	6960	6960	0
438	20240607	131600	847950	6960	6960	6960	6960	0
439	20240607	131500	847950	6960	6960	6960	6960	0
440	20240607	131400	847950	6960	6960	6960	6960	0
441	20240607	131300	847950	6960	6960	6960	6960	0
442	20240607	131200	847950	6960	6960	6960	6960	0
443	20240607	131100	847950	6960	6960	6960	6960	0
444	20240607	131000	847950	6960	6960	6960	6960	0
445	20240607	130900	847950	6960	6960	6960	6960	0
446	20240607	130800	847950	6960	6960	6960	6960	0
447	20240607	130700	847950	6960	6960	6960	6960	0
448	20240607	130600	847950	6960	6960	6960	6960	0
449	20240607	130500	847950	6960	6960	6960	6960	0
450	20240607	130400	847950	6960	6960	6960	6960	0
451	20240607	130300	847950	6960	6960	6960	6960	0
452	20240607	130200	847950	6960	6960	6960	6960	0
453	20240607	130100	847950	6960	6960	6960	6960	0
454	20240607	130000	847950	6960	6960	6960	6960	0
455	20240607	125900	847950	6960	6960	6960	6960	0
456	20240607	125800	847950	6960	6960	6960	6960	0
457	20240607	125700	847950	6960	6960	6960	6960	0
458	20240607	125600	847950	6960	6960	6960	6960	0
459	20240607	125500	847950	6960	6960	6960	6960	0
460	20240607	125400	847950	6960	6960	6960	6960	0
461	20240607	125300	847950	6960	6960	6960	6960	0
462	20240607	125200	847950	6960	6960	6960	6960	0
463	20240607	125100	847950	6960	6960	6960	6960	0
464	20240607	125000	847950	6960	6960	6960	6960	0
465	20240607	124900	847950	6960	6960	6960	6960	0
466	20240607	124800	847950	6960	6960	6960	6960	0
467	20240607	124700	847950	6960	6960	6960	6960	0
468	20240607	124600	847950	6960	6960	6960	6960	0
469	20240607	124500	847950	6960	6960	6960	6960	0
470	20240607	124400	847950	6960	6960	6960	6960	0
471	20240607	124300	847950	6960	6960	6960	6960	0
472	20240607	124200	847950	6960	6960	6960	6960	0
473	20240607	124100	847950	6960	6960	6960	6960	0
474	20240607	124000	847950	6960	6960	6960	6960	0
475	20240607	123900	847950	6960	6960	6960	6960	0
476	20240607	123800	847950	6960	6960	6960	6960	0
477	20240607	123700	847950	6960	6960	6960	6960	0
478	20240607	123600	847950	6960	6960	6960	6960	0
479	20240607	123500	847950	6960	6960	6960	6960	0
480	20240607	123400	847950	6960	6960	6960	6960	0
481	20240607	123300	847950	6960	6960	6960	6960	0
482	20240607	123200	847950	6960	6960	6960	6960	0
483	20240607	123100	847950	6960	6960	6960	6960	0
484	20240607	123000	847950	6960	6960	6960	6960	0
485	20240607	122900	847950	6960	6960	6960	6960	0
486	20240607	122800	847950	6960	6960	6960	6960	0
487	20240607	122700	847950	6960	6960	6960	6960	0
488	20240607	122600	847950	6960	6960	6960	6960	0
489	20240607	122500	847950	6960	6960	6960	6960	0
490	20240607	122400	847950	6960	6960	6960	6960	0
491	20240607	122300	847950	6960	6960	6960	6960	0
492	20240607	122200	847950	6960	6960	6960	6960	0
493	20240607	122100	847950	6960	6960	6960	6960	0
494	20240607	122000	847950	6960	6960	6960	6960	0
495	20240607	121900	847950	6960	6960	6960	6960	0
496	20240607	121800	847950	6960	6960	6960	6960	0
497	20240607	121700	847950	6960	6960	6960	6960	0
498	20240607	121600	847950	6960	6960	6960	6960	0
499	20240607	121500	847950	6960	6960	6960	6960	0
500	20240607	121400	847950	6960	6960	6960	6960	0
501	20240607	121300	847950	6960	6960	6960	6960	2
502	20240607	121200	834030	6960	6960	6960	6960	0
503	20240607	121100	834030	6960	6960	6960	6960	0
504	20240607	121000	834030	6960	6960	6960	6960	0
505	20240607	120900	834030	6960	6960	6960	6960	0
506	20240607	120800	834030	6960	6960	6960	6960	0
507	20240607	120700	834030	6960	6960	6960	6960	0
508	20240607	120600	834030	6960	6960	6960	6960	0
509	20240607	120500	834030	6960	6960	6960	6960	0
510	20240607	120400	834030	6960	6960	6960	6960	0
511	20240607	120300	834030	6960	6960	6960	6960	0
512	20240607	120200	834030	6960	6960	6960	6960	48
513	20240607	120100	499950	6960	6960	6960	6960	0
514	20240607	120000	499950	6960	6960	6960	6960	0
515	20240607	115900	499950	6960	6960	6960	6960	0
516	20240607	115800	499950	6960	6960	6960	6960	0
517	20240607	115700	499950	6960	6960	6960	6960	0
518	20240607	115600	499950	6960	6960	6960	6960	0
519	20240607	115500	499950	6960	6960	6960	6960	0
520	20240607	115400	499950	6960	6960	6960	6960	0
521	20240607	115300	499950	6960	6960	6960	6960	0
522	20240607	115200	499950	6960	6960	6960	6960	0
523	20240607	115100	499950	6960	6960	6960	6960	0
524	20240607	115000	499950	6960	6960	6960	6960	0
525	20240607	114900	499950	6960	6960	6960	6960	0
526	20240607	114800	499950	6960	6960	6960	6960	0
527	20240607	114700	499950	6960	6960	6960	6960	0
528	20240607	114600	499950	6960	6960	6960	6960	0
529	20240607	114500	499950	6960	6960	6960	6960	0
530	20240607	114400	499950	6960	6900	6960	6900	50
531	20240607	114300	154650	6960	6960	6960	6960	0
532	20240607	114200	154650	6960	6960	6960	6960	0
533	20240607	114100	154650	6960	6960	6960	6960	0
534	20240607	114000	154650	6960	6960	6960	6960	0
535	20240607	113900	154650	6960	6960	6960	6960	0
536	20240607	113800	154650	6960	6960	6960	6960	0
537	20240607	113700	154650	6960	6960	6960	6960	0
538	20240607	113600	154650	6960	6960	6960	6960	0
539	20240607	113500	154650	6960	6960	6960	6960	0
540	20240607	113400	154650	6960	6960	6960	6960	0
541	20240607	113300	154650	6960	6960	6960	6960	0
542	20240607	113200	154650	6960	6960	6960	6960	0
543	20240607	113100	154650	6960	6960	6960	6960	0
544	20240607	113000	154650	6960	6960	6960	6960	0
545	20240607	112900	154650	6960	6960	6960	6960	0
546	20240607	112800	154650	6960	6960	6960	6960	0
547	20240607	112700	154650	6960	6960	6960	6960	0
548	20240607	112600	154650	6960	6960	6960	6960	0
549	20240607	112500	154650	6960	6960	6960	6960	0
550	20240607	112400	154650	6960	6960	6960	6960	0
551	20240607	112300	154650	6960	6960	6960	6960	0
552	20240607	112200	154650	6960	6960	6960	6960	0
553	20240607	112100	154650	6960	6960	6960	6960	0
554	20240607	112000	154650	6960	6960	6960	6960	0
555	20240607	111900	154650	6960	6960	6960	6960	0
556	20240607	111800	154650	6960	6960	6960	6960	0
557	20240607	111700	154650	6960	6960	6960	6960	0
558	20240607	111600	154650	6960	6960	6960	6960	0
559	20240607	111500	154650	6960	6960	6960	6960	0
560	20240607	111400	154650	6960	6960	6960	6960	0
561	20240607	111300	154650	6960	6960	6960	6960	0
562	20240607	111200	154650	6960	6960	6960	6960	0
563	20240607	111100	154650	6960	6960	6960	6960	0
564	20240607	111000	154650	6960	6960	6960	6960	0
565	20240607	110900	154650	6960	6960	6960	6960	0
566	20240607	110800	154650	6960	6960	6960	6960	0
567	20240607	110700	154650	6960	6960	6960	6960	0
568	20240607	110600	154650	6960	6960	6960	6960	0
569	20240607	110500	154650	6960	6960	6960	6960	0
570	20240607	110400	154650	6960	6960	6960	6960	0
571	20240607	110300	154650	6960	6960	6960	6960	0
572	20240607	110200	154650	6960	6960	6960	6960	0
573	20240607	110100	154650	6960	6960	6960	6960	0
574	20240607	110000	154650	6960	6960	6960	6960	0
575	20240607	105900	154650	6960	6960	6960	6960	0
576	20240607	105800	154650	6960	6960	6960	6960	0
577	20240607	105700	154650	6960	6960	6960	6960	0
578	20240607	105600	154650	6960	6960	6960	6960	0
579	20240607	105500	154650	6960	6960	6960	6960	0
580	20240607	105400	154650	6960	6960	6960	6960	0
581	20240607	105300	154650	6960	6960	6960	6960	0
582	20240607	105200	154650	6960	6960	6960	6960	0
583	20240607	105100	154650	6960	6960	6960	6960	1
584	20240607	105000	147690	6700	6700	6700	6700	0
585	20240607	104900	147690	6700	6700	6700	6700	0
586	20240607	104800	147690	6700	6700	6700	6700	0
587	20240607	104700	147690	6700	6700	6700	6700	1
588	20240607	104600	140990	6700	6700	6700	6700	0
589	20240607	104500	140990	6700	6700	6700	6700	0
590	20240607	104400	140990	6700	6700	6700	6700	0
591	20240607	104300	140990	6700	6700	6700	6700	0
592	20240607	104200	140990	6700	6700	6700	6700	0
593	20240607	104100	140990	6700	6700	6700	6700	20
594	20240607	104000	6990	6990	6990	6990	6990	0
595	20240607	103900	6990	6990	6990	6990	6990	0
596	20240607	103800	6990	6990	6990	6990	6990	0
597	20240607	103700	6990	6990	6990	6990	6990	0
598	20240607	103600	6990	6990	6990	6990	6990	0
599	20240607	103500	6990	6990	6990	6990	6990	0
600	20240607	103400	6990	6990	6990	6990	6990	0
601	20240607	103300	6990	6990	6990	6990	6990	0
602	20240607	103200	6990	6990	6990	6990	6990	0
603	20240607	103100	6990	6990	6990	6990	6990	0
604	20240607	103000	6990	6990	6990	6990	6990	0
605	20240607	102900	6990	6990	6990	6990	6990	0
606	20240607	102800	6990	6990	6990	6990	6990	0
607	20240607	102700	6990	6990	6990	6990	6990	0
608	20240607	102600	6990	6990	6990	6990	6990	0
609	20240607	102500	6990	6990	6990	6990	6990	0
610	20240607	102400	6990	6990	6990	6990	6990	0
611	20240607	102300	6990	6990	6990	6990	6990	0
612	20240607	102200	6990	6990	6990	6990	6990	0
613	20240607	102100	6990	6990	6990	6990	6990	0
614	20240607	102000	6990	6990	6990	6990	6990	0
615	20240607	101900	6990	6990	6990	6990	6990	0
616	20240607	101800	6990	6990	6990	6990	6990	0
617	20240607	101700	6990	6990	6990	6990	6990	0
618	20240607	101600	6990	6990	6990	6990	6990	0
619	20240607	101500	6990	6990	6990	6990	6990	0
620	20240607	101400	6990	6990	6990	6990	6990	0
621	20240607	101300	6990	6990	6990	6990	6990	0
622	20240607	101200	6990	6990	6990	6990	6990	0
623	20240607	101100	6990	6990	6990	6990	6990	0
624	20240607	101000	6990	6990	6990	6990	6990	0
625	20240607	100900	6990	6990	6990	6990	6990	0
626	20240607	100800	6990	6990	6990	6990	6990	0
627	20240607	100700	6990	6990	6990	6990	6990	0
628	20240607	100600	6990	6990	6990	6990	6990	0
629	20240607	100500	6990	6990	6990	6990	6990	0
630	20240607	100400	6990	6990	6990	6990	6990	0
631	20240607	100300	6990	6990	6990	6990	6990	0
632	20240607	100200	6990	6990	6990	6990	6990	0
633	20240607	100100	6990	6990	6990	6990	6990	0
634	20240607	100000	6990	6990	6990	6990	6990	0
635	20240607	095900	6990	6990	6990	6990	6990	0
636	20240607	095800	6990	6990	6990	6990	6990	0
637	20240607	095700	6990	6990	6990	6990	6990	0
638	20240607	095600	6990	6990	6990	6990	6990	0
639	20240607	095500	6990	6990	6990	6990	6990	0
640	20240607	095400	6990	6990	6990	6990	6990	0
641	20240607	095300	6990	6990	6990	6990	6990	0
642	20240607	095200	6990	6990	6990	6990	6990	0
643	20240607	095100	6990	6990	6990	6990	6990	0
644	20240607	095000	6990	6990	6990	6990	6990	0
645	20240607	094900	6990	6990	6990	6990	6990	0
646	20240607	094800	6990	6990	6990	6990	6990	0
647	20240607	094700	6990	6990	6990	6990	6990	0
648	20240607	094600	6990	6990	6990	6990	6990	0
649	20240607	094500	6990	6990	6990	6990	6990	0
650	20240607	094400	6990	6990	6990	6990	6990	0
651	20240607	094300	6990	6990	6990	6990	6990	0
652	20240607	094200	6990	6990	6990	6990	6990	0
653	20240607	094100	6990	6990	6990	6990	6990	0
654	20240607	094000	6990	6990	6990	6990	6990	0
655	20240607	093900	6990	6990	6990	6990	6990	0
656	20240607	093800	6990	6990	6990	6990	6990	0
657	20240607	093700	6990	6990	6990	6990	6990	0
658	20240607	093600	6990	6990	6990	6990	6990	0
659	20240607	093500	6990	6990	6990	6990	6990	0
660	20240607	093400	6990	6990	6990	6990	6990	0
661	20240607	093300	6990	6990	6990	6990	6990	0
662	20240607	093200	6990	6990	6990	6990	6990	0
663	20240607	093100	6990	6990	6990	6990	6990	0
664	20240607	093000	6990	6990	6990	6990	6990	0
665	20240607	092900	6990	6990	6990	6990	6990	0
666	20240607	092800	6990	6990	6990	6990	6990	0
667	20240607	092700	6990	6990	6990	6990	6990	0
668	20240607	092600	6990	6990	6990	6990	6990	0
669	20240607	092500	6990	6990	6990	6990	6990	0
670	20240607	092400	6990	6990	6990	6990	6990	0
671	20240607	092300	6990	6990	6990	6990	6990	0
672	20240607	092200	6990	6990	6990	6990	6990	0
673	20240607	092100	6990	6990	6990	6990	6990	0
674	20240607	092000	6990	6990	6990	6990	6990	0
675	20240607	091900	6990	6990	6990	6990	6990	0
676	20240607	091800	6990	6990	6990	6990	6990	0
677	20240607	091700	6990	6990	6990	6990	6990	0
678	20240607	091600	6990	6990	6990	6990	6990	0
679	20240607	091500	6990	6990	6990	6990	6990	0
680	20240607	091400	6990	6990	6990	6990	6990	0
681	20240607	091300	6990	6990	6990	6990	6990	0
682	20240607	091200	6990	6990	6990	6990	6990	0
683	20240607	091100	6990	6990	6990	6990	6990	0
684	20240607	091000	6990	6990	6990	6990	6990	0
685	20240607	090900	6990	6990	6990	6990	6990	0
686	20240607	090800	6990	6990	6990	6990	6990	0
687	20240607	090700	6990	6990	6990	6990	6990	0
688	20240607	090600	6990	6990	6990	6990	6990	0
689	20240607	090500	6990	6990	6990	6990	6990	0
690	20240607	090400	6990	6990	6990	6990	6990	0
691	20240607	090300	6990	6990	6990	6990	6990	0
692	20240607	090200	6990	6990	6990	6990	6990	0
693	20240607	090100	6990	6990	6990	6990	6990	0
694	20240607	090000	6990	6990	6990	6990	6990	1