KissMeData/067370/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	194800	31372100	6990	6990	6990	6990	259
3	20241011	194700	31372100	6990	6990	6990	6990	0
4	20241011	194600	31372100	6990	6990	6990	6990	0
5	20241011	194500	31372100	6990	6990	6990	6990	0
6	20241011	194400	31372100	6990	6990	6990	6990	0
7	20241011	194300	31372100	6990	6990	6990	6990	0
8	20241011	194200	31372100	6990	6990	6990	6990	0
9	20241011	194100	31372100	6990	6990	6990	6990	0
10	20241011	194000	31372100	6990	6990	6990	6990	0
11	20241011	193900	31372100	6990	6990	6990	6990	0
12	20241011	193800	31372100	6990	6990	6990	6990	0
13	20241011	193700	31372100	6990	6990	6990	6990	0
14	20241011	193600	31372100	6990	6990	6990	6990	0
15	20241011	193500	31372100	6990	6990	6990	6990	0
16	20241011	193400	31372100	6990	6990	6990	6990	0
17	20241011	193300	31372100	6990	6990	6990	6990	0
18	20241011	193200	31372100	6990	6990	6990	6990	0
19	20241011	193100	31372100	6990	6990	6990	6990	0
20	20241011	193000	31372100	6990	6990	6990	6990	0
21	20241011	192900	31372100	6990	6990	6990	6990	0
22	20241011	192800	31372100	6990	6990	6990	6990	0
23	20241011	192700	31372100	6990	6990	6990	6990	0
24	20241011	192600	31372100	6990	6990	6990	6990	0
25	20241011	192500	31372100	6990	6990	6990	6990	0
26	20241011	192400	31372100	6990	6990	6990	6990	0
27	20241011	192300	31372100	6990	6990	6990	6990	0
28	20241011	192200	31372100	6990	6990	6990	6990	0
29	20241011	192100	31372100	6990	6990	6990	6990	0
30	20241011	192000	31372100	6990	6990	6990	6990	0
31	20241011	191900	31372100	6990	6990	6990	6990	0
32	20241011	191800	31372100	6990	6990	6990	6990	259
33	20241011	191700	31372100	6990	6990	6990	6990	0
34	20241011	191600	31372100	6990	6990	6990	6990	0
35	20241011	191500	31372100	6990	6990	6990	6990	0
36	20241011	191400	31372100	6990	6990	6990	6990	0
37	20241011	191300	31372100	6990	6990	6990	6990	0
38	20241011	191200	31372100	6990	6990	6990	6990	0
39	20241011	191100	31372100	6990	6990	6990	6990	0
40	20241011	191000	31372100	6990	6990	6990	6990	0
41	20241011	190900	31372100	6990	6990	6990	6990	0
42	20241011	190800	31372100	6990	6990	6990	6990	0
43	20241011	190700	31372100	6990	6990	6990	6990	0
44	20241011	190600	31372100	6990	6990	6990	6990	0
45	20241011	190500	31372100	6990	6990	6990	6990	0
46	20241011	190400	31372100	6990	6990	6990	6990	0
47	20241011	190300	31372100	6990	6990	6990	6990	0
48	20241011	190200	31372100	6990	6990	6990	6990	0
49	20241011	190100	31372100	6990	6990	6990	6990	0
50	20241011	190000	31372100	6990	6990	6990	6990	0
51	20241011	185900	31372100	6990	6990	6990	6990	0
52	20241011	185800	31372100	6990	6990	6990	6990	0
53	20241011	185700	31372100	6990	6990	6990	6990	0
54	20241011	185600	31372100	6990	6990	6990	6990	0
55	20241011	185500	31372100	6990	6990	6990	6990	0
56	20241011	185400	31372100	6990	6990	6990	6990	0
57	20241011	185300	31372100	6990	6990	6990	6990	0
58	20241011	185200	31372100	6990	6990	6990	6990	0
59	20241011	185100	31372100	6990	6990	6990	6990	0
60	20241011	185000	31372100	6990	6990	6990	6990	0
61	20241011	184900	31372100	6990	6990	6990	6990	0
62	20241011	184800	31372100	6990	6990	6990	6990	259
63	20241011	184700	31372100	6990	6990	6990	6990	0
64	20241011	184600	31372100	6990	6990	6990	6990	0
65	20241011	184500	31372100	6990	6990	6990	6990	0
66	20241011	184400	31372100	6990	6990	6990	6990	0
67	20241011	184300	31372100	6990	6990	6990	6990	0
68	20241011	184200	31372100	6990	6990	6990	6990	0
69	20241011	184100	31372100	6990	6990	6990	6990	0
70	20241011	184000	31372100	6990	6990	6990	6990	0
71	20241011	183900	31372100	6990	6990	6990	6990	0
72	20241011	183800	31372100	6990	6990	6990	6990	0
73	20241011	183700	31372100	6990	6990	6990	6990	0
74	20241011	183600	31372100	6990	6990	6990	6990	0
75	20241011	183500	31372100	6990	6990	6990	6990	0
76	20241011	183400	31372100	6990	6990	6990	6990	0
77	20241011	183300	31372100	6990	6990	6990	6990	0
78	20241011	183200	31372100	6990	6990	6990	6990	0
79	20241011	183100	31372100	6990	6990	6990	6990	0
80	20241011	183000	31372100	6990	6990	6990	6990	0
81	20241011	182900	31372100	6990	6990	6990	6990	0
82	20241011	182800	31372100	6990	6990	6990	6990	0
83	20241011	182700	31372100	6990	6990	6990	6990	0
84	20241011	182600	31372100	6990	6990	6990	6990	0
85	20241011	182500	31372100	6990	6990	6990	6990	0
86	20241011	182400	31372100	6990	6990	6990	6990	0
87	20241011	182300	31372100	6990	6990	6990	6990	0
88	20241011	182200	31372100	6990	6990	6990	6990	0
89	20241011	182100	31372100	6990	6990	6990	6990	0
90	20241011	182000	31372100	6990	6990	6990	6990	0
91	20241011	181900	31372100	6990	6990	6990	6990	0
92	20241011	181800	31372100	6990	6990	6990	6990	259
93	20241011	181700	31372100	6990	6990	6990	6990	0
94	20241011	181600	31372100	6990	6990	6990	6990	0
95	20241011	181500	31372100	6990	6990	6990	6990	0
96	20241011	181400	31372100	6990	6990	6990	6990	0
97	20241011	181300	31372100	6990	6990	6990	6990	0
98	20241011	181200	31372100	6990	6990	6990	6990	0
99	20241011	181100	31372100	6990	6990	6990	6990	0
100	20241011	181000	31372100	6990	6990	6990	6990	0
101	20241011	180900	31372100	6990	6990	6990	6990	0
102	20241011	180800	31372100	6990	6990	6990	6990	0
103	20241011	180700	31372100	6990	6990	6990	6990	0
104	20241011	180600	31372100	6990	6990	6990	6990	0
105	20241011	180500	31372100	6990	6990	6990	6990	0
106	20241011	180400	31372100	6990	6990	6990	6990	0
107	20241011	180300	31372100	6990	6990	6990	6990	0
108	20241011	180200	31372100	6990	6990	6990	6990	0
109	20241011	180100	31372100	6990	6990	6990	6990	0
110	20241011	180000	31372100	6990	6990	6990	6990	0
111	20241011	175900	31372100	6990	6990	6990	6990	0
112	20241011	175800	31372100	6990	6990	6990	6990	0
113	20241011	175700	31372100	6990	6990	6990	6990	0
114	20241011	175600	31372100	6990	6990	6990	6990	0
115	20241011	175500	31372100	6990	6990	6990	6990	0
116	20241011	175400	31372100	6990	6990	6990	6990	0
117	20241011	175300	31372100	6990	6990	6990	6990	0
118	20241011	175200	31372100	6990	6990	6990	6990	0
119	20241011	175100	31372100	6990	6990	6990	6990	0
120	20241011	175000	31372100	6990	6990	6990	6990	0
121	20241011	174900	31372100	6990	6990	6990	6990	0
122	20241011	174800	31372100	6990	6990	6990	6990	259
123	20241011	174700	31372100	6990	6990	6990	6990	0
124	20241011	174600	31372100	6990	6990	6990	6990	0
125	20241011	174500	31372100	6990	6990	6990	6990	0
126	20241011	174400	31372100	6990	6990	6990	6990	0
127	20241011	174300	31372100	6990	6990	6990	6990	0
128	20241011	174200	31372100	6990	6990	6990	6990	0
129	20241011	174100	31372100	6990	6990	6990	6990	0
130	20241011	174000	31372100	6990	6990	6990	6990	0
131	20241011	173900	31372100	6990	6990	6990	6990	0
132	20241011	173800	31372100	6990	6990	6990	6990	0
133	20241011	173700	31372100	6990	6990	6990	6990	0
134	20241011	173600	31372100	6990	6990	6990	6990	0
135	20241011	173500	31372100	6990	6990	6990	6990	0
136	20241011	173400	31372100	6990	6990	6990	6990	0
137	20241011	173300	31372100	6990	6990	6990	6990	0
138	20241011	173200	31372100	6990	6990	6990	6990	0
139	20241011	173100	31372100	6990	6990	6990	6990	0
140	20241011	173000	31372100	6990	6990	6990	6990	0
141	20241011	172900	31372100	6990	6990	6990	6990	0
142	20241011	172800	31372100	6990	6990	6990	6990	0
143	20241011	172700	31372100	6990	6990	6990	6990	0
144	20241011	172600	31372100	6990	6990	6990	6990	0
145	20241011	172500	31372100	6990	6990	6990	6990	0
146	20241011	172400	31372100	6990	6990	6990	6990	0
147	20241011	172300	31372100	6990	6990	6990	6990	0
148	20241011	172200	31372100	6990	6990	6990	6990	0
149	20241011	172100	31372100	6990	6990	6990	6990	0
150	20241011	172000	31372100	6990	6990	6990	6990	0
151	20241011	171900	31372100	6990	6990	6990	6990	0
152	20241011	171800	31372100	6990	6990	6990	6990	259
153	20241011	171700	31372100	6990	6990	6990	6990	0
154	20241011	171600	31372100	6990	6990	6990	6990	0
155	20241011	171500	31372100	6990	6990	6990	6990	0
156	20241011	171400	31372100	6990	6990	6990	6990	0
157	20241011	171300	31372100	6990	6990	6990	6990	0
158	20241011	171200	31372100	6990	6990	6990	6990	0
159	20241011	171100	31372100	6990	6990	6990	6990	0
160	20241011	171000	31372100	6990	6990	6990	6990	0
161	20241011	170900	31372100	6990	6990	6990	6990	0
162	20241011	170800	31372100	6990	6990	6990	6990	0
163	20241011	170700	31372100	6990	6990	6990	6990	0
164	20241011	170600	31372100	6990	6990	6990	6990	0
165	20241011	170500	31372100	6990	6990	6990	6990	0
166	20241011	170400	31372100	6990	6990	6990	6990	0
167	20241011	170300	31372100	6990	6990	6990	6990	0
168	20241011	170200	31372100	6990	6990	6990	6990	0
169	20241011	170100	31372100	6990	6990	6990	6990	0
170	20241011	170000	31372100	6990	6990	6990	6990	0
171	20241011	165900	31372100	6990	6990	6990	6990	0
172	20241011	165800	31372100	6990	6990	6990	6990	0
173	20241011	165700	31372100	6990	6990	6990	6990	0
174	20241011	165600	31372100	6990	6990	6990	6990	0
175	20241011	165500	31372100	6990	6990	6990	6990	0
176	20241011	165400	31372100	6990	6990	6990	6990	0
177	20241011	165300	31372100	6990	6990	6990	6990	0
178	20241011	165200	31372100	6990	6990	6990	6990	0
179	20241011	165100	31372100	6990	6990	6990	6990	0
180	20241011	165000	31372100	6990	6990	6990	6990	0
181	20241011	164900	31372100	6990	6990	6990	6990	0
182	20241011	164800	31372100	6990	6990	6990	6990	259
183	20241011	164700	31372100	6990	6990	6990	6990	0
184	20241011	164600	31372100	6990	6990	6990	6990	0
185	20241011	164500	31372100	6990	6990	6990	6990	0
186	20241011	164400	31372100	6990	6990	6990	6990	0
187	20241011	164300	31372100	6990	6990	6990	6990	0
188	20241011	164200	31372100	6990	6990	6990	6990	0
189	20241011	164100	31372100	6990	6990	6990	6990	0
190	20241011	164000	31372100	6990	6990	6990	6990	0
191	20241011	163900	31372100	6990	6990	6990	6990	0
192	20241011	163800	31372100	6990	6990	6990	6990	0
193	20241011	163700	31372100	6990	6990	6990	6990	0
194	20241011	163600	31372100	6990	6990	6990	6990	0
195	20241011	163500	31372100	6990	6990	6990	6990	0
196	20241011	163400	31372100	6990	6990	6990	6990	0
197	20241011	163300	31372100	6990	6990	6990	6990	0
198	20241011	163200	31372100	6990	6990	6990	6990	0
199	20241011	163100	31372100	6990	6990	6990	6990	0
200	20241011	163000	31372100	6990	6990	6990	6990	0
201	20241011	162900	31372100	6990	6990	6990	6990	0
202	20241011	162800	31372100	6990	6990	6990	6990	0
203	20241011	162700	31372100	6990	6990	6990	6990	0
204	20241011	162600	31372100	6990	6990	6990	6990	0
205	20241011	162500	31372100	6990	6990	6990	6990	0
206	20241011	162400	31372100	6990	6990	6990	6990	0
207	20241011	162300	31372100	6990	6990	6990	6990	0
208	20241011	162200	31372100	6990	6990	6990	6990	0
209	20241011	162100	31372100	6990	6990	6990	6990	0
210	20241011	162000	31372100	6990	6990	6990	6990	0
211	20241011	161900	31372100	6990	6990	6990	6990	0
212	20241011	161800	31372100	6990	6990	6990	6990	259
213	20241011	161700	31372100	6990	6990	6990	6990	0
214	20241011	161600	31372100	6990	6990	6990	6990	0
215	20241011	161500	31372100	6990	6990	6990	6990	0
216	20241011	161400	31372100	6990	6990	6990	6990	0
217	20241011	161300	31372100	6990	6990	6990	6990	0
218	20241011	161200	31372100	6990	6990	6990	6990	0
219	20241011	161100	31372100	6990	6990	6990	6990	0
220	20241011	161000	31372100	6990	6990	6990	6990	0
221	20241011	160900	31372100	6990	6990	6990	6990	0
222	20241011	160800	31372100	6990	6990	6990	6990	0
223	20241011	160700	31372100	6990	6990	6990	6990	0
224	20241011	160600	31372100	6990	6990	6990	6990	0
225	20241011	160500	31372100	6990	6990	6990	6990	0
226	20241011	160400	31372100	6990	6990	6990	6990	0
227	20241011	160300	31372100	6990	6990	6990	6990	0
228	20241011	160200	31372100	6990	6990	6990	6990	0
229	20241011	160100	31372100	6990	6990	6990	6990	0
230	20241011	160000	31372100	6990	6990	6990	6990	0
231	20241011	155900	31372100	6990	6990	6990	6990	0
232	20241011	155800	31372100	6990	6990	6990	6990	0
233	20241011	155700	31372100	6990	6990	6990	6990	0
234	20241011	155600	31372100	6990	6990	6990	6990	0
235	20241011	155500	31372100	6990	6990	6990	6990	0
236	20241011	155400	31372100	6990	6990	6990	6990	0
237	20241011	155300	31372100	6990	6990	6990	6990	0
238	20241011	155200	31372100	6990	6990	6990	6990	0
239	20241011	155100	31372100	6990	6990	6990	6990	0
240	20241011	155000	31372100	6990	6990	6990	6990	0
241	20241011	154900	31372100	6990	6990	6990	6990	0
242	20241011	154800	31372100	6990	6990	6990	6990	259
243	20241011	154700	31372100	6990	6990	6990	6990	0
244	20241011	154600	31372100	6990	6990	6990	6990	0
245	20241011	154500	31372100	6990	6990	6990	6990	0
246	20241011	154400	31372100	6990	6990	6990	6990	0
247	20241011	154300	31372100	6990	6990	6990	6990	0
248	20241011	154200	31372100	6990	6990	6990	6990	0
249	20241011	154100	31372100	6990	6990	6990	6990	0
250	20241011	154000	31372100	6990	6990	6990	6990	0
251	20241011	153900	31372100	6990	6990	6990	6990	0
252	20241011	153800	31372100	6990	6990	6990	6990	0
253	20241011	153700	31372100	6990	6990	6990	6990	0
254	20241011	153600	31372100	6990	6990	6990	6990	0
255	20241011	153500	31372100	6990	6990	6990	6990	0
256	20241011	153400	31372100	6990	6990	6990	6990	0
257	20241011	153300	31372100	6990	6990	6990	6990	0
258	20241011	153200	31372100	6990	6990	6990	6990	0
259	20241011	153100	31372100	6990	6990	6990	6990	0
260	20241011	153000	31372100	6990	6990	6990	6990	259
261	20241011	152900	29561690	6980	6980	6980	6980	0
262	20241011	152800	29561690	6980	6980	6980	6980	0
263	20241011	152700	29561690	6980	6980	6980	6980	0
264	20241011	152600	29561690	6980	6980	6980	6980	0
265	20241011	152500	29561690	6980	6980	6980	6980	0
266	20241011	152400	29561690	6980	6980	6980	6980	0
267	20241011	152300	29561690	6980	6980	6980	6980	0
268	20241011	152200	29561690	6980	6980	6980	6980	0
269	20241011	152100	29561690	6980	6980	6980	6980	0
270	20241011	152000	29561690	6980	6980	6980	6980	0
271	20241011	151900	29561690	6980	6980	6980	6980	0
272	20241011	151800	29561690	6980	6970	6980	6970	202
273	20241011	151700	28153720	6970	6970	6970	6970	0
274	20241011	151600	28153720	6970	6960	6970	6960	68
275	20241011	151500	27680430	6960	6960	6960	6960	18
276	20241011	151400	27555150	6960	6960	6960	6960	10
277	20241011	151300	27485550	6960	6960	6960	6960	110
278	20241011	151200	26719950	6960	6960	6960	6960	0
279	20241011	151100	26719950	6960	6960	6960	6960	1
280	20241011	151000	26712990	6900	6900	6900	6900	5
281	20241011	150900	26678490	6960	6960	6960	6960	0
282	20241011	150800	26678490	6960	6930	6960	6930	37
283	20241011	150700	26421940	6950	6950	6950	6950	0
284	20241011	150600	26421940	6950	6950	6950	6950	0
285	20241011	150500	26421940	6950	6950	6950	6950	0
286	20241011	150400	26421940	6950	6950	6950	6950	5
287	20241011	150300	26387190	6970	6970	6970	6970	0
288	20241011	150200	26387190	6970	6970	6970	6970	0
289	20241011	150100	26387190	6970	6970	6970	6970	0
290	20241011	150000	26387190	6970	6970	6970	6970	0
291	20241011	145900	26387190	6970	6970	6970	6970	0
292	20241011	145800	26387190	6970	6970	6970	6970	0
293	20241011	145700	26387190	6970	6970	6970	6970	0
294	20241011	145600	26387190	6970	6970	6970	6970	0
295	20241011	145500	26387190	6970	6970	6970	6970	0
296	20241011	145400	26387190	6970	6970	6970	6970	0
297	20241011	145300	26387190	6970	6970	6970	6970	1
298	20241011	145200	26380220	6910	6920	6920	6900	882
299	20241011	145100	20289460	6980	6980	6980	6980	0
300	20241011	145000	20289460	6980	6980	6980	6980	0
301	20241011	144900	20289460	6980	6980	6980	6980	0
302	20241011	144800	20289460	6980	6980	6980	6980	0
303	20241011	144700	20289460	6980	6980	6980	6980	0
304	20241011	144600	20289460	6980	6980	6980	6980	0
305	20241011	144500	20289460	6980	6970	6980	6970	10
306	20241011	144400	20219750	6970	6970	6970	6970	0
307	20241011	144300	20219750	6970	6970	6970	6970	0
308	20241011	144200	20219750	6970	6920	6970	6920	86
309	20241011	144100	19624410	6910	6920	6980	6910	43
310	20241011	144000	19326100	6970	6970	6970	6970	0
311	20241011	143900	19326100	6970	6970	6970	6970	30
312	20241011	143800	19117000	6980	6980	6980	6980	0
313	20241011	143700	19117000	6980	6980	6980	6980	0
314	20241011	143600	19117000	6980	6980	6980	6980	0
315	20241011	143500	19117000	6980	6980	6980	6980	0
316	20241011	143400	19117000	6980	6980	6980	6980	0
317	20241011	143300	19117000	6980	6980	6980	6980	0
318	20241011	143200	19117000	6980	6980	6980	6980	0
319	20241011	143100	19117000	6980	6980	6980	6980	0
320	20241011	143000	19117000	6980	6980	6980	6980	0
321	20241011	142900	19117000	6980	6980	6980	6980	0
322	20241011	142800	19117000	6980	6980	6980	6980	0
323	20241011	142700	19117000	6980	6980	6980	6980	0
324	20241011	142600	19117000	6980	6980	6980	6980	0
325	20241011	142500	19117000	6980	6980	6980	6980	0
326	20241011	142400	19117000	6980	6980	6980	6980	0
327	20241011	142300	19117000	6980	6980	6980	6980	0
328	20241011	142200	19117000	6980	6980	6980	6980	0
329	20241011	142100	19117000	6980	6980	6980	6980	0
330	20241011	142000	19117000	6980	6980	6980	6980	1
331	20241011	141900	19110020	6950	6950	6950	6950	200
332	20241011	141800	17720020	6980	6980	6980	6980	0
333	20241011	141700	17720020	6980	6980	6980	6980	100
334	20241011	141600	17022020	6980	6980	6980	6980	0
335	20241011	141500	17022020	6980	6980	6980	6980	0
336	20241011	141400	17022020	6980	6980	6980	6980	0
337	20241011	141300	17022020	6980	6980	6980	6980	0
338	20241011	141200	17022020	6980	6980	6980	6980	0
339	20241011	141100	17022020	6980	6980	6980	6980	0
340	20241011	141000	17022020	6980	6980	6980	6980	0
341	20241011	140900	17022020	6980	6980	6980	6980	0
342	20241011	140800	17022020	6980	6980	6980	6980	0
343	20241011	140700	17022020	6980	6980	6980	6980	0
344	20241011	140600	17022020	6980	6980	6980	6980	0
345	20241011	140500	17022020	6980	6980	6980	6980	0
346	20241011	140400	17022020	6980	6980	6980	6980	170
347	20241011	140300	15835420	7000	7000	7000	7000	0
348	20241011	140200	15835420	7000	7000	7000	7000	0
349	20241011	140100	15835420	7000	7000	7000	7000	0
350	20241011	140000	15835420	7000	7000	7000	7000	0
351	20241011	135900	15835420	7000	7000	7000	7000	30
352	20241011	135800	15625420	6990	6990	6990	6990	0
353	20241011	135700	15625420	6990	6990	6990	6990	0
354	20241011	135600	15625420	6990	6990	6990	6990	5
355	20241011	135500	15590470	6930	6930	6930	6930	0
356	20241011	135400	15590470	6930	6930	6930	6930	0
357	20241011	135300	15590470	6930	6930	6930	6930	0
358	20241011	135200	15590470	6930	6930	6930	6930	0
359	20241011	135100	15590470	6930	6930	6930	6930	0
360	20241011	135000	15590470	6930	6930	6930	6930	0
361	20241011	134900	15590470	6930	6930	6930	6930	0
362	20241011	134800	15590470	6930	6930	6930	6930	0
363	20241011	134700	15590470	6930	6930	6930	6930	0
364	20241011	134600	15590470	6930	6930	6930	6930	0
365	20241011	134500	15590470	6930	6930	6930	6930	2
366	20241011	134400	15576610	6990	6990	6990	6990	0
367	20241011	134300	15576610	6990	6990	6990	6990	0
368	20241011	134200	15576610	6990	6990	6990	6990	0
369	20241011	134100	15576610	6990	6990	6990	6990	4
370	20241011	134000	15548650	6990	6990	6990	6990	0
371	20241011	133900	15548650	6990	6990	6990	6990	0
372	20241011	133800	15548650	6990	6990	6990	6990	0
373	20241011	133700	15548650	6990	6990	6990	6990	0
374	20241011	133600	15548650	6990	6990	6990	6990	0
375	20241011	133500	15548650	6990	6990	6990	6990	1
376	20241011	133400	15541660	7000	7000	7000	7000	0
377	20241011	133300	15541660	7000	7000	7000	7000	0
378	20241011	133200	15541660	7000	7000	7000	7000	0
379	20241011	133100	15541660	7000	7000	7000	7000	0
380	20241011	133000	15541660	7000	7000	7000	7000	0
381	20241011	132900	15541660	7000	7000	7000	7000	0
382	20241011	132800	15541660	7000	7000	7000	7000	0
383	20241011	132700	15541660	7000	7000	7000	7000	0
384	20241011	132600	15541660	7000	7000	7000	7000	0
385	20241011	132500	15541660	7000	6970	7000	6970	268
386	20241011	132400	13671930	6970	6970	6970	6970	0
387	20241011	132300	13671930	6970	6970	6970	6970	0
388	20241011	132200	13671930	6970	6970	6970	6970	0
389	20241011	132100	13671930	6970	6920	6970	6920	30
390	20241011	132000	13463830	6980	6970	6980	6970	4
391	20241011	131900	13435940	6980	6980	6980	6980	0
392	20241011	131800	13435940	6980	6910	6980	6900	215
393	20241011	131700	11951570	6970	6940	6990	6910	478
394	20241011	131600	8642920	6940	6940	6940	6940	89
395	20241011	131500	8025260	6950	6950	6950	6950	100
396	20241011	131400	7330260	7000	7000	7000	7000	0
397	20241011	131300	7330260	7000	7000	7000	7000	0
398	20241011	131200	7330260	7000	7000	7000	7000	0
399	20241011	131100	7330260	7000	7000	7000	7000	0
400	20241011	131000	7330260	7000	7000	7000	7000	0
401	20241011	130900	7330260	7000	7000	7000	7000	0
402	20241011	130800	7330260	7000	7000	7000	7000	0
403	20241011	130700	7330260	7000	7000	7000	7000	0
404	20241011	130600	7330260	7000	7000	7000	7000	0
405	20241011	130500	7330260	7000	7000	7000	7000	0
406	20241011	130400	7330260	7000	7000	7000	7000	0
407	20241011	130300	7330260	7000	7000	7000	7000	0
408	20241011	130200	7330260	7000	7000	7000	7000	0
409	20241011	130100	7330260	7000	7000	7000	7000	0
410	20241011	130000	7330260	7000	7000	7000	7000	0
411	20241011	125900	7330260	7000	7000	7000	7000	12
412	20241011	125800	7246260	7000	7000	7000	7000	0
413	20241011	125700	7246260	7000	7000	7000	7000	0
414	20241011	125600	7246260	7000	7000	7000	7000	0
415	20241011	125500	7246260	7000	7000	7000	7000	0
416	20241011	125400	7246260	7000	7000	7000	7000	0
417	20241011	125300	7246260	7000	7000	7000	7000	0
418	20241011	125200	7246260	7000	7000	7000	7000	0
419	20241011	125100	7246260	7000	7000	7000	7000	0
420	20241011	125000	7246260	7000	7000	7000	7000	0
421	20241011	124900	7246260	7000	7000	7000	7000	13
422	20241011	124800	7155260	7000	7000	7000	7000	0
423	20241011	124700	7155260	7000	7000	7000	7000	0
424	20241011	124600	7155260	7000	7000	7000	7000	0
425	20241011	124500	7155260	7000	7000	7000	7000	0
426	20241011	124400	7155260	7000	7000	7000	7000	0
427	20241011	124300	7155260	7000	7000	7000	7000	0
428	20241011	124200	7155260	7000	7000	7000	7000	0
429	20241011	124100	7155260	7000	7000	7000	7000	0
430	20241011	124000	7155260	7000	7000	7000	7000	0
431	20241011	123900	7155260	7000	7000	7000	7000	2
432	20241011	123800	7141260	6940	6940	6940	6940	0
433	20241011	123700	7141260	6940	6940	6940	6940	0
434	20241011	123600	7141260	6940	6940	6940	6940	0
435	20241011	123500	7141260	6940	6940	6940	6940	0
436	20241011	123400	7141260	6940	6940	6940	6940	0
437	20241011	123300	7141260	6940	6940	6940	6940	0
438	20241011	123200	7141260	6940	6940	6940	6940	0
439	20241011	123100	7141260	6940	6940	6940	6940	1
440	20241011	123000	7134320	7000	7000	7000	7000	0
441	20241011	122900	7134320	7000	7000	7000	7000	5
442	20241011	122800	7099320	7000	7000	7000	7000	0
443	20241011	122700	7099320	7000	7000	7000	7000	0
444	20241011	122600	7099320	7000	7000	7000	7000	0
445	20241011	122500	7099320	7000	7000	7000	7000	0
446	20241011	122400	7099320	7000	7000	7000	7000	0
447	20241011	122300	7099320	7000	7000	7000	7000	0
448	20241011	122200	7099320	7000	7000	7000	7000	0
449	20241011	122100	7099320	7000	7000	7000	7000	0
450	20241011	122000	7099320	7000	7000	7000	7000	0
451	20241011	121900	7099320	7000	7000	7000	7000	0
452	20241011	121800	7099320	7000	7000	7000	7000	0
453	20241011	121700	7099320	7000	7000	7000	7000	0
454	20241011	121600	7099320	7000	7000	7000	7000	0
455	20241011	121500	7099320	7000	7000	7000	7000	0
456	20241011	121400	7099320	7000	7000	7000	7000	0
457	20241011	121300	7099320	7000	7000	7000	7000	0
458	20241011	121200	7099320	7000	7000	7000	7000	0
459	20241011	121100	7099320	7000	7000	7000	7000	0
460	20241011	121000	7099320	7000	7000	7000	7000	0
461	20241011	120900	7099320	7000	7000	7000	7000	0
462	20241011	120800	7099320	7000	7000	7000	7000	0
463	20241011	120700	7099320	7000	7000	7000	7000	0
464	20241011	120600	7099320	7000	7000	7000	7000	0
465	20241011	120500	7099320	7000	7000	7000	7000	0
466	20241011	120400	7099320	7000	7000	7000	7000	0
467	20241011	120300	7099320	7000	7000	7000	7000	0
468	20241011	120200	7099320	7000	7000	7000	7000	4
469	20241011	120100	7071320	7000	7000	7000	7000	0
470	20241011	120000	7071320	7000	7000	7000	7000	7
471	20241011	115900	7022320	7000	7000	7000	7000	0
472	20241011	115800	7022320	7000	7000	7000	7000	0
473	20241011	115700	7022320	7000	7000	7000	7000	0
474	20241011	115600	7022320	7000	7000	7000	7000	0
475	20241011	115500	7022320	7000	7000	7000	7000	0
476	20241011	115400	7022320	7000	7000	7000	7000	0
477	20241011	115300	7022320	7000	7000	7000	7000	0
478	20241011	115200	7022320	7000	7000	7000	7000	0
479	20241011	115100	7022320	7000	7000	7000	7000	0
480	20241011	115000	7022320	7000	7000	7000	7000	0
481	20241011	114900	7022320	7000	7000	7000	7000	0
482	20241011	114800	7022320	7000	7000	7000	7000	0
483	20241011	114700	7022320	7000	7000	7000	7000	0
484	20241011	114600	7022320	7000	7000	7000	7000	0
485	20241011	114500	7022320	7000	7000	7000	7000	0
486	20241011	114400	7022320	7000	7000	7000	7000	0
487	20241011	114300	7022320	7000	7000	7000	7000	0
488	20241011	114200	7022320	7000	7000	7000	7000	0
489	20241011	114100	7022320	7000	7000	7000	7000	0
490	20241011	114000	7022320	7000	7000	7000	7000	0
491	20241011	113900	7022320	7000	7000	7000	7000	0
492	20241011	113800	7022320	7000	7000	7000	7000	0
493	20241011	113700	7022320	7000	7000	7000	7000	0
494	20241011	113600	7022320	7000	7000	7000	7000	0
495	20241011	113500	7022320	7000	7000	7000	7000	0
496	20241011	113400	7022320	7000	7000	7000	7000	0
497	20241011	113300	7022320	7000	7000	7000	7000	0
498	20241011	113200	7022320	7000	7000	7000	7000	0
499	20241011	113100	7022320	7000	7000	7000	7000	0
500	20241011	113000	7022320	7000	7000	7000	7000	0
501	20241011	112900	7022320	7000	7000	7000	7000	0
502	20241011	112800	7022320	7000	7000	7000	7000	0
503	20241011	112700	7022320	7000	7000	7000	7000	0
504	20241011	112600	7022320	7000	7000	7000	7000	0
505	20241011	112500	7022320	7000	6950	7000	6950	162
506	20241011	112400	5896370	6950	6950	6950	6950	39
507	20241011	112300	5625320	7000	7000	7000	7000	0
508	20241011	112200	5625320	7000	7000	7000	7000	0
509	20241011	112100	5625320	7000	7000	7000	7000	0
510	20241011	112000	5625320	7000	7000	7000	7000	0
511	20241011	111900	5625320	7000	6990	7000	6990	12
512	20241011	111800	5541430	6950	6950	6950	6950	0
513	20241011	111700	5541430	6950	6950	6950	6950	0
514	20241011	111600	5541430	6950	6950	6950	6950	0
515	20241011	111500	5541430	6950	6950	6950	6950	0
516	20241011	111400	5541430	6950	6950	6950	6950	21
517	20241011	111300	5395480	7000	7000	7000	7000	0
518	20241011	111200	5395480	7000	7000	7000	7000	0
519	20241011	111100	5395480	7000	7000	7000	7000	0
520	20241011	111000	5395480	7000	7000	7000	7000	0
521	20241011	110900	5395480	7000	7000	7000	7000	0
522	20241011	110800	5395480	7000	7000	7000	7000	0
523	20241011	110700	5395480	7000	7000	7000	7000	0
524	20241011	110600	5395480	7000	7000	7000	7000	0
525	20241011	110500	5395480	7000	7000	7000	7000	0
526	20241011	110400	5395480	7000	7000	7000	7000	0
527	20241011	110300	5395480	7000	7000	7000	7000	9
528	20241011	110200	5332480	7020	7020	7020	7020	0
529	20241011	110100	5332480	7020	7020	7020	7020	0
530	20241011	110000	5332480	7020	7020	7020	7020	0
531	20241011	105900	5332480	7020	7020	7020	7020	0
532	20241011	105800	5332480	7020	7020	7020	7020	0
533	20241011	105700	5332480	7020	7020	7020	7020	0
534	20241011	105600	5332480	7020	7020	7020	7020	0
535	20241011	105500	5332480	7020	7020	7020	7020	0
536	20241011	105400	5332480	7020	7020	7020	7020	0
537	20241011	105300	5332480	7020	7020	7020	7020	0
538	20241011	105200	5332480	7020	7020	7020	7020	0
539	20241011	105100	5332480	7020	7020	7020	7020	0
540	20241011	105000	5332480	7020	7020	7020	7020	0
541	20241011	104900	5332480	7020	7020	7020	7020	0
542	20241011	104800	5332480	7020	7020	7020	7020	0
543	20241011	104700	5332480	7020	7020	7020	7020	0
544	20241011	104600	5332480	7020	7020	7020	7020	0
545	20241011	104500	5332480	7020	7020	7020	7020	0
546	20241011	104400	5332480	7020	7020	7020	7020	0
547	20241011	104300	5332480	7020	7020	7020	7020	0
548	20241011	104200	5332480	7020	7020	7020	7020	0
549	20241011	104100	5332480	7020	7020	7020	7020	0
550	20241011	104000	5332480	7020	7020	7020	7020	0
551	20241011	103900	5332480	7020	7020	7020	7020	0
552	20241011	103800	5332480	7020	7020	7020	7020	0
553	20241011	103700	5332480	7020	7020	7020	7020	0
554	20241011	103600	5332480	7020	7020	7020	7020	0
555	20241011	103500	5332480	7020	7020	7020	7020	0
556	20241011	103400	5332480	7020	7020	7020	7020	0
557	20241011	103300	5332480	7020	7020	7020	7020	0
558	20241011	103200	5332480	7020	7020	7020	7020	0
559	20241011	103100	5332480	7020	7020	7020	7020	0
560	20241011	103000	5332480	7020	7020	7020	7020	0
561	20241011	102900	5332480	7020	7020	7020	7020	0
562	20241011	102800	5332480	7020	7020	7020	7020	0
563	20241011	102700	5332480	7020	7020	7020	7020	0
564	20241011	102600	5332480	7020	7020	7020	7020	0
565	20241011	102500	5332480	7020	7020	7020	7020	0
566	20241011	102400	5332480	7020	7020	7020	7020	0
567	20241011	102300	5332480	7020	7020	7020	7020	0
568	20241011	102200	5332480	7020	7020	7020	6980	10
569	20241011	102100	5262320	6980	6950	6980	6950	118
570	20241011	102000	4439280	6980	6980	6980	6980	0
571	20241011	101900	4439280	6980	6980	6980	6980	0
572	20241011	101800	4439280	6980	6980	6980	6980	0
573	20241011	101700	4439280	6980	6980	6980	6980	0
574	20241011	101600	4439280	6980	6980	6980	6980	0
575	20241011	101500	4439280	6980	6980	6980	6980	0
576	20241011	101400	4439280	6980	6980	6980	6980	0
577	20241011	101300	4439280	6980	6980	6980	6980	0
578	20241011	101200	4439280	6980	6980	6980	6980	0
579	20241011	101100	4439280	6980	6980	6980	6980	0
580	20241011	101000	4439280	6980	6980	6980	6980	0
581	20241011	100900	4439280	6980	6980	6980	6980	0
582	20241011	100800	4439280	6980	6980	6980	6980	0
583	20241011	100700	4439280	6980	6980	6980	6980	0
584	20241011	100600	4439280	6980	6980	6980	6980	0
585	20241011	100500	4439280	6980	6980	6980	6980	0
586	20241011	100400	4439280	6980	6980	6980	6980	0
587	20241011	100300	4439280	6980	6980	6980	6980	0
588	20241011	100200	4439280	6980	6980	6980	6980	1
589	20241011	100100	4432300	6980	6980	6980	6980	0
590	20241011	100000	4432300	6980	6980	6980	6980	0
591	20241011	095900	4432300	6980	6980	6980	6980	0
592	20241011	095800	4432300	6980	6980	6980	6980	0
593	20241011	095700	4432300	6980	6980	6980	6980	0
594	20241011	095600	4432300	6980	6980	6980	6980	0
595	20241011	095500	4432300	6980	6980	6980	6980	0
596	20241011	095400	4432300	6980	6980	6980	6980	0
597	20241011	095300	4432300	6980	6970	6980	6970	17
598	20241011	095200	4313800	6970	6970	6970	6970	55
599	20241011	095100	3930450	6970	6970	6970	6970	20
600	20241011	095000	3791050	6970	6970	6970	6970	0
601	20241011	094900	3791050	6970	6970	6970	6970	0
602	20241011	094800	3791050	6970	6970	6970	6970	0
603	20241011	094700	3791050	6970	6970	6970	6970	0
604	20241011	094600	3791050	6970	6970	6970	6970	0
605	20241011	094500	3791050	6970	6970	6970	6970	0
606	20241011	094400	3791050	6970	6970	6970	6970	0
607	20241011	094300	3791050	6970	6970	6970	6970	0
608	20241011	094200	3791050	6970	6970	6970	6970	3
609	20241011	094100	3770140	6970	6970	6970	6970	0
610	20241011	094000	3770140	6970	6970	6970	6970	0
611	20241011	093900	3770140	6970	6970	6970	6970	0
612	20241011	093800	3770140	6970	6970	6970	6970	0
613	20241011	093700	3770140	6970	6970	6970	6970	0
614	20241011	093600	3770140	6970	6970	6970	6970	0
615	20241011	093500	3770140	6970	6970	6970	6970	0
616	20241011	093400	3770140	6970	6970	6970	6970	0
617	20241011	093300	3770140	6970	6970	6970	6970	0
618	20241011	093200	3770140	6970	6970	6970	6970	0
619	20241011	093100	3770140	6970	6970	6970	6970	6
620	20241011	093000	3728320	6970	6970	6970	6970	0
621	20241011	092900	3728320	6970	6900	6970	6900	230
622	20241011	092800	2132720	6920	6920	6920	6900	130
623	20241011	092700	1235010	7020	7020	7020	7020	0
624	20241011	092600	1235010	7020	7020	7020	7020	0
625	20241011	092500	1235010	7020	7020	7020	7020	0
626	20241011	092400	1235010	7020	7020	7020	7020	0
627	20241011	092300	1235010	7020	7020	7020	7020	40
628	20241011	092200	954210	7020	7020	7020	7020	10
629	20241011	092100	884010	7040	7040	7040	7040	0
630	20241011	092000	884010	7040	7040	7040	7040	10
631	20241011	091900	813610	7040	7040	7040	7040	10
632	20241011	091800	743210	6990	6990	6990	6990	1
633	20241011	091700	736220	7090	7090	7090	7090	0
634	20241011	091600	736220	7090	7090	7090	7090	0
635	20241011	091500	736220	7090	7090	7090	7090	0
636	20241011	091400	736220	7090	7090	7090	7090	0
637	20241011	091300	736220	7090	7090	7090	7090	0
638	20241011	091200	736220	7090	7090	7090	7090	0
639	20241011	091100	736220	7090	7090	7090	7090	4
640	20241011	091000	707860	7100	7100	7100	7100	0
641	20241011	090900	707860	7100	7100	7100	7100	0
642	20241011	090800	707860	7100	7100	7100	7100	0
643	20241011	090700	707860	7100	7100	7100	7100	0
644	20241011	090600	707860	7100	7100	7100	7100	0
645	20241011	090500	707860	7100	7100	7100	7100	0
646	20241011	090400	707860	7100	7100	7100	7100	0
647	20241011	090300	707860	7100	7100	7100	7100	0
648	20241011	090200	707860	7100	7100	7100	7100	0
649	20241011	090100	707860	7100	7010	7100	7010	50
650	20241011	090000	355470	6970	6970	6970	6970	51