KissMeData/251280/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	210200	2542410	6960	6960	6960	6960	1
3	20240709	210100	2542410	6960	6960	6960	6960	0
4	20240709	210000	2542410	6960	6960	6960	6960	0
5	20240709	205900	2542410	6960	6960	6960	6960	0
6	20240709	205800	2542410	6960	6960	6960	6960	0
7	20240709	205700	2542410	6960	6960	6960	6960	0
8	20240709	205600	2542410	6960	6960	6960	6960	0
9	20240709	205500	2542410	6960	6960	6960	6960	0
10	20240709	205400	2542410	6960	6960	6960	6960	0
11	20240709	205300	2542410	6960	6960	6960	6960	0
12	20240709	205200	2542410	6960	6960	6960	6960	0
13	20240709	205100	2542410	6960	6960	6960	6960	0
14	20240709	205000	2542410	6960	6960	6960	6960	0
15	20240709	204900	2542410	6960	6960	6960	6960	0
16	20240709	204800	2542410	6960	6960	6960	6960	0
17	20240709	204700	2542410	6960	6960	6960	6960	0
18	20240709	204600	2542410	6960	6960	6960	6960	0
19	20240709	204500	2542410	6960	6960	6960	6960	0
20	20240709	204400	2542410	6960	6960	6960	6960	0
21	20240709	204300	2542410	6960	6960	6960	6960	0
22	20240709	204200	2542410	6960	6960	6960	6960	0
23	20240709	204100	2542410	6960	6960	6960	6960	0
24	20240709	204000	2542410	6960	6960	6960	6960	0
25	20240709	203900	2542410	6960	6960	6960	6960	0
26	20240709	203800	2542410	6960	6960	6960	6960	0
27	20240709	203700	2542410	6960	6960	6960	6960	0
28	20240709	203600	2542410	6960	6960	6960	6960	0
29	20240709	203500	2542410	6960	6960	6960	6960	0
30	20240709	203400	2542410	6960	6960	6960	6960	0
31	20240709	203300	2542410	6960	6960	6960	6960	0
32	20240709	203200	2542410	6960	6960	6960	6960	1
33	20240709	203100	2542410	6960	6960	6960	6960	0
34	20240709	203000	2542410	6960	6960	6960	6960	0
35	20240709	202900	2542410	6960	6960	6960	6960	0
36	20240709	202800	2542410	6960	6960	6960	6960	0
37	20240709	202700	2542410	6960	6960	6960	6960	0
38	20240709	202600	2542410	6960	6960	6960	6960	0
39	20240709	202500	2542410	6960	6960	6960	6960	0
40	20240709	202400	2542410	6960	6960	6960	6960	0
41	20240709	202300	2542410	6960	6960	6960	6960	0
42	20240709	202200	2542410	6960	6960	6960	6960	0
43	20240709	202100	2542410	6960	6960	6960	6960	0
44	20240709	202000	2542410	6960	6960	6960	6960	0
45	20240709	201900	2542410	6960	6960	6960	6960	0
46	20240709	201800	2542410	6960	6960	6960	6960	0
47	20240709	201700	2542410	6960	6960	6960	6960	0
48	20240709	201600	2542410	6960	6960	6960	6960	0
49	20240709	201500	2542410	6960	6960	6960	6960	0
50	20240709	201400	2542410	6960	6960	6960	6960	0
51	20240709	201300	2542410	6960	6960	6960	6960	0
52	20240709	201200	2542410	6960	6960	6960	6960	0
53	20240709	201100	2542410	6960	6960	6960	6960	0
54	20240709	201000	2542410	6960	6960	6960	6960	0
55	20240709	200900	2542410	6960	6960	6960	6960	0
56	20240709	200800	2542410	6960	6960	6960	6960	0
57	20240709	200700	2542410	6960	6960	6960	6960	0
58	20240709	200600	2542410	6960	6960	6960	6960	0
59	20240709	200500	2542410	6960	6960	6960	6960	0
60	20240709	200400	2542410	6960	6960	6960	6960	0
61	20240709	200300	2542410	6960	6960	6960	6960	0
62	20240709	200200	2542410	6960	6960	6960	6960	1
63	20240709	200100	2542410	6960	6960	6960	6960	0
64	20240709	200000	2542410	6960	6960	6960	6960	0
65	20240709	195900	2542410	6960	6960	6960	6960	0
66	20240709	195800	2542410	6960	6960	6960	6960	0
67	20240709	195700	2542410	6960	6960	6960	6960	0
68	20240709	195600	2542410	6960	6960	6960	6960	0
69	20240709	195500	2542410	6960	6960	6960	6960	0
70	20240709	195400	2542410	6960	6960	6960	6960	0
71	20240709	195300	2542410	6960	6960	6960	6960	0
72	20240709	195200	2542410	6960	6960	6960	6960	0
73	20240709	195100	2542410	6960	6960	6960	6960	0
74	20240709	195000	2542410	6960	6960	6960	6960	0
75	20240709	194900	2542410	6960	6960	6960	6960	0
76	20240709	194800	2542410	6960	6960	6960	6960	0
77	20240709	194700	2542410	6960	6960	6960	6960	0
78	20240709	194600	2542410	6960	6960	6960	6960	0
79	20240709	194500	2542410	6960	6960	6960	6960	0
80	20240709	194400	2542410	6960	6960	6960	6960	0
81	20240709	194300	2542410	6960	6960	6960	6960	0
82	20240709	194200	2542410	6960	6960	6960	6960	0
83	20240709	194100	2542410	6960	6960	6960	6960	0
84	20240709	194000	2542410	6960	6960	6960	6960	0
85	20240709	193900	2542410	6960	6960	6960	6960	0
86	20240709	193800	2542410	6960	6960	6960	6960	0
87	20240709	193700	2542410	6960	6960	6960	6960	0
88	20240709	193600	2542410	6960	6960	6960	6960	0
89	20240709	193500	2542410	6960	6960	6960	6960	0
90	20240709	193400	2542410	6960	6960	6960	6960	0
91	20240709	193300	2542410	6960	6960	6960	6960	0
92	20240709	193200	2542410	6960	6960	6960	6960	1
93	20240709	193100	2542410	6960	6960	6960	6960	0
94	20240709	193000	2542410	6960	6960	6960	6960	0
95	20240709	192900	2542410	6960	6960	6960	6960	0
96	20240709	192800	2542410	6960	6960	6960	6960	0
97	20240709	192700	2542410	6960	6960	6960	6960	0
98	20240709	192600	2542410	6960	6960	6960	6960	0
99	20240709	192500	2542410	6960	6960	6960	6960	0
100	20240709	192400	2542410	6960	6960	6960	6960	0
101	20240709	192300	2542410	6960	6960	6960	6960	0
102	20240709	192200	2542410	6960	6960	6960	6960	0
103	20240709	192100	2542410	6960	6960	6960	6960	0
104	20240709	192000	2542410	6960	6960	6960	6960	0
105	20240709	191900	2542410	6960	6960	6960	6960	0
106	20240709	191800	2542410	6960	6960	6960	6960	0
107	20240709	191700	2542410	6960	6960	6960	6960	0
108	20240709	191600	2542410	6960	6960	6960	6960	0
109	20240709	191500	2542410	6960	6960	6960	6960	0
110	20240709	191400	2542410	6960	6960	6960	6960	0
111	20240709	191300	2542410	6960	6960	6960	6960	0
112	20240709	191200	2542410	6960	6960	6960	6960	0
113	20240709	191100	2542410	6960	6960	6960	6960	0
114	20240709	191000	2542410	6960	6960	6960	6960	0
115	20240709	190900	2542410	6960	6960	6960	6960	0
116	20240709	190800	2542410	6960	6960	6960	6960	0
117	20240709	190700	2542410	6960	6960	6960	6960	0
118	20240709	190600	2542410	6960	6960	6960	6960	0
119	20240709	190500	2542410	6960	6960	6960	6960	0
120	20240709	190400	2542410	6960	6960	6960	6960	0
121	20240709	190300	2542410	6960	6960	6960	6960	0
122	20240709	190200	2542410	6960	6960	6960	6960	1
123	20240709	190100	2542410	6960	6960	6960	6960	0
124	20240709	190000	2542410	6960	6960	6960	6960	0
125	20240709	185900	2542410	6960	6960	6960	6960	0
126	20240709	185800	2542410	6960	6960	6960	6960	0
127	20240709	185700	2542410	6960	6960	6960	6960	0
128	20240709	185600	2542410	6960	6960	6960	6960	0
129	20240709	185500	2542410	6960	6960	6960	6960	0
130	20240709	185400	2542410	6960	6960	6960	6960	0
131	20240709	185300	2542410	6960	6960	6960	6960	0
132	20240709	185200	2542410	6960	6960	6960	6960	0
133	20240709	185100	2542410	6960	6960	6960	6960	0
134	20240709	185000	2542410	6960	6960	6960	6960	0
135	20240709	184900	2542410	6960	6960	6960	6960	0
136	20240709	184800	2542410	6960	6960	6960	6960	0
137	20240709	184700	2542410	6960	6960	6960	6960	0
138	20240709	184600	2542410	6960	6960	6960	6960	0
139	20240709	184500	2542410	6960	6960	6960	6960	0
140	20240709	184400	2542410	6960	6960	6960	6960	0
141	20240709	184300	2542410	6960	6960	6960	6960	0
142	20240709	184200	2542410	6960	6960	6960	6960	0
143	20240709	184100	2542410	6960	6960	6960	6960	0
144	20240709	184000	2542410	6960	6960	6960	6960	0
145	20240709	183900	2542410	6960	6960	6960	6960	0
146	20240709	183800	2542410	6960	6960	6960	6960	0
147	20240709	183700	2542410	6960	6960	6960	6960	0
148	20240709	183600	2542410	6960	6960	6960	6960	0
149	20240709	183500	2542410	6960	6960	6960	6960	0
150	20240709	183400	2542410	6960	6960	6960	6960	0
151	20240709	183300	2542410	6960	6960	6960	6960	0
152	20240709	183200	2542410	6960	6960	6960	6960	1
153	20240709	183100	2542410	6960	6960	6960	6960	0
154	20240709	183000	2542410	6960	6960	6960	6960	0
155	20240709	182900	2542410	6960	6960	6960	6960	0
156	20240709	182800	2542410	6960	6960	6960	6960	0
157	20240709	182700	2542410	6960	6960	6960	6960	0
158	20240709	182600	2542410	6960	6960	6960	6960	0
159	20240709	182500	2542410	6960	6960	6960	6960	0
160	20240709	182400	2542410	6960	6960	6960	6960	0
161	20240709	182300	2542410	6960	6960	6960	6960	0
162	20240709	182200	2542410	6960	6960	6960	6960	0
163	20240709	182100	2542410	6960	6960	6960	6960	0
164	20240709	182000	2542410	6960	6960	6960	6960	0
165	20240709	181900	2542410	6960	6960	6960	6960	0
166	20240709	181800	2542410	6960	6960	6960	6960	0
167	20240709	181700	2542410	6960	6960	6960	6960	0
168	20240709	181600	2542410	6960	6960	6960	6960	0
169	20240709	181500	2542410	6960	6960	6960	6960	0
170	20240709	181400	2542410	6960	6960	6960	6960	0
171	20240709	181300	2542410	6960	6960	6960	6960	0
172	20240709	181200	2542410	6960	6960	6960	6960	0
173	20240709	181100	2542410	6960	6960	6960	6960	0
174	20240709	181000	2542410	6960	6960	6960	6960	0
175	20240709	180900	2542410	6960	6960	6960	6960	0
176	20240709	180800	2542410	6960	6960	6960	6960	0
177	20240709	180700	2542410	6960	6960	6960	6960	0
178	20240709	180600	2542410	6960	6960	6960	6960	0
179	20240709	180500	2542410	6960	6960	6960	6960	0
180	20240709	180400	2542410	6960	6960	6960	6960	0
181	20240709	180300	2542410	6960	6960	6960	6960	0
182	20240709	180200	2542410	6960	6960	6960	6960	1
183	20240709	180100	2542410	6960	6960	6960	6960	0
184	20240709	180000	2542410	6960	6960	6960	6960	0
185	20240709	175900	2542410	6960	6960	6960	6960	0
186	20240709	175800	2542410	6960	6960	6960	6960	0
187	20240709	175700	2542410	6960	6960	6960	6960	0
188	20240709	175600	2542410	6960	6960	6960	6960	0
189	20240709	175500	2542410	6960	6960	6960	6960	0
190	20240709	175400	2542410	6960	6960	6960	6960	0
191	20240709	175300	2542410	6960	6960	6960	6960	0
192	20240709	175200	2542410	6960	6960	6960	6960	0
193	20240709	175100	2542410	6960	6960	6960	6960	0
194	20240709	175000	2542410	6960	6960	6960	6960	0
195	20240709	174900	2542410	6960	6960	6960	6960	0
196	20240709	174800	2542410	6960	6960	6960	6960	0
197	20240709	174700	2542410	6960	6960	6960	6960	0
198	20240709	174600	2542410	6960	6960	6960	6960	0
199	20240709	174500	2542410	6960	6960	6960	6960	0
200	20240709	174400	2542410	6960	6960	6960	6960	0
201	20240709	174300	2542410	6960	6960	6960	6960	0
202	20240709	174200	2542410	6960	6960	6960	6960	0
203	20240709	174100	2542410	6960	6960	6960	6960	0
204	20240709	174000	2542410	6960	6960	6960	6960	0
205	20240709	173900	2542410	6960	6960	6960	6960	0
206	20240709	173800	2542410	6960	6960	6960	6960	0
207	20240709	173700	2542410	6960	6960	6960	6960	0
208	20240709	173600	2542410	6960	6960	6960	6960	0
209	20240709	173500	2542410	6960	6960	6960	6960	0
210	20240709	173400	2542410	6960	6960	6960	6960	0
211	20240709	173300	2542410	6960	6960	6960	6960	0
212	20240709	173200	2542410	6960	6960	6960	6960	1
213	20240709	173100	2542410	6960	6960	6960	6960	0
214	20240709	173000	2542410	6960	6960	6960	6960	0
215	20240709	172900	2542410	6960	6960	6960	6960	0
216	20240709	172800	2542410	6960	6960	6960	6960	0
217	20240709	172700	2542410	6960	6960	6960	6960	0
218	20240709	172600	2542410	6960	6960	6960	6960	0
219	20240709	172500	2542410	6960	6960	6960	6960	0
220	20240709	172400	2542410	6960	6960	6960	6960	0
221	20240709	172300	2542410	6960	6960	6960	6960	0
222	20240709	172200	2542410	6960	6960	6960	6960	0
223	20240709	172100	2542410	6960	6960	6960	6960	0
224	20240709	172000	2542410	6960	6960	6960	6960	0
225	20240709	171900	2542410	6960	6960	6960	6960	0
226	20240709	171800	2542410	6960	6960	6960	6960	0
227	20240709	171700	2542410	6960	6960	6960	6960	0
228	20240709	171600	2542410	6960	6960	6960	6960	0
229	20240709	171500	2542410	6960	6960	6960	6960	0
230	20240709	171400	2542410	6960	6960	6960	6960	0
231	20240709	171300	2542410	6960	6960	6960	6960	0
232	20240709	171200	2542410	6960	6960	6960	6960	0
233	20240709	171100	2542410	6960	6960	6960	6960	0
234	20240709	171000	2542410	6960	6960	6960	6960	0
235	20240709	170900	2542410	6960	6960	6960	6960	0
236	20240709	170800	2542410	6960	6960	6960	6960	0
237	20240709	170700	2542410	6960	6960	6960	6960	0
238	20240709	170600	2542410	6960	6960	6960	6960	0
239	20240709	170500	2542410	6960	6960	6960	6960	0
240	20240709	170400	2542410	6960	6960	6960	6960	0
241	20240709	170300	2542410	6960	6960	6960	6960	0
242	20240709	170200	2542410	6960	6960	6960	6960	1
243	20240709	170100	2542410	6960	6960	6960	6960	0
244	20240709	170000	2542410	6960	6960	6960	6960	0
245	20240709	165900	2542410	6960	6960	6960	6960	0
246	20240709	165800	2542410	6960	6960	6960	6960	0
247	20240709	165700	2542410	6960	6960	6960	6960	0
248	20240709	165600	2542410	6960	6960	6960	6960	0
249	20240709	165500	2542410	6960	6960	6960	6960	0
250	20240709	165400	2542410	6960	6960	6960	6960	0
251	20240709	165300	2542410	6960	6960	6960	6960	0
252	20240709	165200	2542410	6960	6960	6960	6960	0
253	20240709	165100	2542410	6960	6960	6960	6960	0
254	20240709	165000	2542410	6960	6960	6960	6960	0
255	20240709	164900	2542410	6960	6960	6960	6960	0
256	20240709	164800	2542410	6960	6960	6960	6960	0
257	20240709	164700	2542410	6960	6960	6960	6960	0
258	20240709	164600	2542410	6960	6960	6960	6960	0
259	20240709	164500	2542410	6960	6960	6960	6960	0
260	20240709	164400	2542410	6960	6960	6960	6960	0
261	20240709	164300	2542410	6960	6960	6960	6960	0
262	20240709	164200	2542410	6960	6960	6960	6960	0
263	20240709	164100	2542410	6960	6960	6960	6960	0
264	20240709	164000	2542410	6960	6960	6960	6960	0
265	20240709	163900	2542410	6960	6960	6960	6960	0
266	20240709	163800	2542410	6960	6960	6960	6960	0
267	20240709	163700	2542410	6960	6960	6960	6960	0
268	20240709	163600	2542410	6960	6960	6960	6960	0
269	20240709	163500	2542410	6960	6960	6960	6960	0
270	20240709	163400	2542410	6960	6960	6960	6960	0
271	20240709	163300	2542410	6960	6960	6960	6960	0
272	20240709	163200	2542410	6960	6960	6960	6960	1
273	20240709	163100	2542410	6960	6960	6960	6960	0
274	20240709	163000	2542410	6960	6960	6960	6960	0
275	20240709	162900	2542410	6960	6960	6960	6960	0
276	20240709	162800	2542410	6960	6960	6960	6960	0
277	20240709	162700	2542410	6960	6960	6960	6960	0
278	20240709	162600	2542410	6960	6960	6960	6960	0
279	20240709	162500	2542410	6960	6960	6960	6960	0
280	20240709	162400	2542410	6960	6960	6960	6960	0
281	20240709	162300	2542410	6960	6960	6960	6960	0
282	20240709	162200	2542410	6960	6960	6960	6960	0
283	20240709	162100	2542410	6960	6960	6960	6960	0
284	20240709	162000	2542410	6960	6960	6960	6960	0
285	20240709	161900	2542410	6960	6960	6960	6960	0
286	20240709	161800	2542410	6960	6960	6960	6960	0
287	20240709	161700	2542410	6960	6960	6960	6960	0
288	20240709	161600	2542410	6960	6960	6960	6960	0
289	20240709	161500	2542410	6960	6960	6960	6960	0
290	20240709	161400	2542410	6960	6960	6960	6960	0
291	20240709	161300	2542410	6960	6960	6960	6960	0
292	20240709	161200	2542410	6960	6960	6960	6960	0
293	20240709	161100	2542410	6960	6960	6960	6960	0
294	20240709	161000	2542410	6960	6960	6960	6960	0
295	20240709	160900	2542410	6960	6960	6960	6960	0
296	20240709	160800	2542410	6960	6960	6960	6960	0
297	20240709	160700	2542410	6960	6960	6960	6960	0
298	20240709	160600	2542410	6960	6960	6960	6960	0
299	20240709	160500	2542410	6960	6960	6960	6960	0
300	20240709	160400	2542410	6960	6960	6960	6960	0
301	20240709	160300	2542410	6960	6960	6960	6960	0
302	20240709	160200	2542410	6960	6960	6960	6960	1
303	20240709	160100	2542410	6960	6960	6960	6960	0
304	20240709	160000	2542410	6960	6960	6960	6960	0
305	20240709	155900	2542410	6960	6960	6960	6960	0
306	20240709	155800	2542410	6960	6960	6960	6960	0
307	20240709	155700	2542410	6960	6960	6960	6960	0
308	20240709	155600	2542410	6960	6960	6960	6960	0
309	20240709	155500	2542410	6960	6960	6960	6960	0
310	20240709	155400	2542410	6960	6960	6960	6960	0
311	20240709	155300	2542410	6960	6960	6960	6960	0
312	20240709	155200	2542410	6960	6960	6960	6960	0
313	20240709	155100	2542410	6960	6960	6960	6960	0
314	20240709	155000	2542410	6960	6960	6960	6960	0
315	20240709	154900	2542410	6960	6960	6960	6960	0
316	20240709	154800	2542410	6960	6960	6960	6960	0
317	20240709	154700	2542410	6960	6960	6960	6960	0
318	20240709	154600	2542410	6960	6960	6960	6960	0
319	20240709	154500	2542410	6960	6960	6960	6960	0
320	20240709	154400	2542410	6960	6960	6960	6960	0
321	20240709	154300	2542410	6960	6960	6960	6960	0
322	20240709	154200	2542410	6960	6960	6960	6960	0
323	20240709	154100	2542410	6960	6960	6960	6960	0
324	20240709	154000	2542410	6960	6960	6960	6960	0
325	20240709	153900	2542410	6960	6960	6960	6960	0
326	20240709	153800	2542410	6960	6960	6960	6960	0
327	20240709	153700	2542410	6960	6960	6960	6960	0
328	20240709	153600	2542410	6960	6960	6960	6960	0
329	20240709	153500	2542410	6960	6960	6960	6960	0
330	20240709	153400	2542410	6960	6960	6960	6960	0
331	20240709	153300	2542410	6960	6960	6960	6960	0
332	20240709	153200	2542410	6960	6960	6960	6960	1
333	20240709	153100	2542410	6960	6960	6960	6960	0
334	20240709	153000	2542410	6960	6960	6960	6960	0
335	20240709	152900	2542410	6960	6960	6960	6960	0
336	20240709	152800	2542410	6960	6960	6960	6960	0
337	20240709	152700	2542410	6960	6960	6960	6960	0
338	20240709	152600	2542410	6960	6960	6960	6960	0
339	20240709	152500	2542410	6960	6960	6960	6960	0
340	20240709	152400	2542410	6960	6960	6960	6960	0
341	20240709	152300	2542410	6960	6960	6960	6960	0
342	20240709	152200	2542410	6960	6960	6960	6960	0
343	20240709	152100	2542410	6960	6960	6960	6960	0
344	20240709	152000	2542410	6960	6960	6960	6960	0
345	20240709	151900	2542410	6960	6960	6960	6960	0
346	20240709	151800	2542410	6960	6960	6960	6960	0
347	20240709	151700	2542410	6960	6960	6960	6960	0
348	20240709	151600	2542410	6960	6960	6960	6960	0
349	20240709	151500	2542410	6960	6960	6960	6960	0
350	20240709	151400	2542410	6960	6960	6960	6960	0
351	20240709	151300	2542410	6960	6960	6960	6960	0
352	20240709	151200	2542410	6960	6960	6960	6960	0
353	20240709	151100	2542410	6960	6960	6960	6960	0
354	20240709	151000	2542410	6960	6960	6960	6960	0
355	20240709	150900	2542410	6960	6960	6960	6960	0
356	20240709	150800	2542410	6960	6960	6960	6960	0
357	20240709	150700	2542410	6960	6960	6960	6960	0
358	20240709	150600	2542410	6960	6960	6960	6960	0
359	20240709	150500	2542410	6960	6960	6960	6960	0
360	20240709	150400	2542410	6960	6960	6960	6960	0
361	20240709	150300	2542410	6960	6960	6960	6960	0
362	20240709	150200	2542410	6960	6960	6960	6960	0
363	20240709	150100	2542410	6960	6960	6960	6960	0
364	20240709	150000	2542410	6960	6960	6960	6960	0
365	20240709	145900	2542410	6960	6960	6960	6960	0
366	20240709	145800	2542410	6960	6960	6960	6960	0
367	20240709	145700	2542410	6960	6960	6960	6960	0
368	20240709	145600	2542410	6960	6960	6960	6960	0
369	20240709	145500	2542410	6960	6960	6960	6960	0
370	20240709	145400	2542410	6960	6960	6960	6960	0
371	20240709	145300	2542410	6960	6960	6960	6960	0
372	20240709	145200	2542410	6960	6960	6960	6960	0
373	20240709	145100	2542410	6960	6960	6960	6960	0
374	20240709	145000	2542410	6960	6960	6960	6960	0
375	20240709	144900	2542410	6960	6960	6960	6960	0
376	20240709	144800	2542410	6960	6960	6960	6960	0
377	20240709	144700	2542410	6960	6960	6960	6960	0
378	20240709	144600	2542410	6960	6960	6960	6960	0
379	20240709	144500	2542410	6960	6960	6960	6960	0
380	20240709	144400	2542410	6960	6960	6960	6960	0
381	20240709	144300	2542410	6960	6960	6960	6960	0
382	20240709	144200	2542410	6960	6960	6960	6960	0
383	20240709	144100	2542410	6960	6960	6960	6960	0
384	20240709	144000	2542410	6960	6960	6960	6960	0
385	20240709	143900	2542410	6960	6960	6960	6960	0
386	20240709	143800	2542410	6960	6960	6960	6960	0
387	20240709	143700	2542410	6960	6960	6960	6960	0
388	20240709	143600	2542410	6960	6960	6960	6960	0
389	20240709	143500	2542410	6960	6960	6960	6960	0
390	20240709	143400	2542410	6960	6960	6960	6960	0
391	20240709	143300	2542410	6960	6960	6960	6960	0
392	20240709	143200	2542410	6960	6960	6960	6960	0
393	20240709	143100	2542410	6960	6960	6960	6960	0
394	20240709	143000	2542410	6960	6960	6960	6960	0
395	20240709	142900	2542410	6960	6960	6960	6960	0
396	20240709	142800	2542410	6960	6960	6960	6960	0
397	20240709	142700	2542410	6960	6960	6960	6960	0
398	20240709	142600	2542410	6960	6960	6960	6960	0
399	20240709	142500	2542410	6960	6960	6960	6960	0
400	20240709	142400	2542410	6960	6960	6960	6960	0
401	20240709	142300	2542410	6960	6960	6960	6960	0
402	20240709	142200	2542410	6960	6960	6960	6960	0
403	20240709	142100	2542410	6960	6960	6960	6960	0
404	20240709	142000	2542410	6960	6960	6960	6960	0
405	20240709	141900	2542410	6960	6960	6960	6960	0
406	20240709	141800	2542410	6960	6960	6960	6960	0
407	20240709	141700	2542410	6960	6960	6960	6960	0
408	20240709	141600	2542410	6960	6960	6960	6960	0
409	20240709	141500	2542410	6960	6960	6960	6960	0
410	20240709	141400	2542410	6960	6960	6960	6960	0
411	20240709	141300	2542410	6960	6960	6960	6960	0
412	20240709	141200	2542410	6960	6960	6960	6960	0
413	20240709	141100	2542410	6960	6960	6960	6960	0
414	20240709	141000	2542410	6960	6960	6960	6960	0
415	20240709	140900	2542410	6960	6960	6960	6960	0
416	20240709	140800	2542410	6960	6960	6960	6960	0
417	20240709	140700	2542410	6960	6960	6960	6960	0
418	20240709	140600	2542410	6960	6960	6960	6960	0
419	20240709	140500	2542410	6960	6960	6960	6960	0
420	20240709	140400	2542410	6960	6960	6960	6960	0
421	20240709	140300	2542410	6960	6960	6960	6960	0
422	20240709	140200	2542410	6960	6960	6960	6960	0
423	20240709	140100	2542410	6960	6960	6960	6960	0
424	20240709	140000	2542410	6960	6960	6960	6960	0
425	20240709	135900	2542410	6960	6960	6960	6960	0
426	20240709	135800	2542410	6960	6960	6960	6960	0
427	20240709	135700	2542410	6960	6960	6960	6960	0
428	20240709	135600	2542410	6960	6960	6960	6960	0
429	20240709	135500	2542410	6960	6960	6960	6960	0
430	20240709	135400	2542410	6960	6960	6960	6960	0
431	20240709	135300	2542410	6960	6960	6960	6960	0
432	20240709	135200	2542410	6960	6960	6960	6960	0
433	20240709	135100	2542410	6960	6960	6960	6960	0
434	20240709	135000	2542410	6960	6960	6960	6960	0
435	20240709	134900	2542410	6960	6960	6960	6960	0
436	20240709	134800	2542410	6960	6960	6960	6960	0
437	20240709	134700	2542410	6960	6960	6960	6960	0
438	20240709	134600	2542410	6960	6960	6960	6960	0
439	20240709	134500	2542410	6960	6960	6960	6960	0
440	20240709	134400	2542410	6960	6960	6960	6960	0
441	20240709	134300	2542410	6960	6960	6960	6960	0
442	20240709	134200	2542410	6960	6960	6960	6960	0
443	20240709	134100	2542410	6960	6960	6960	6960	0
444	20240709	134000	2542410	6960	6960	6960	6960	0
445	20240709	133900	2542410	6960	6960	6960	6960	0
446	20240709	133800	2542410	6960	6960	6960	6960	0
447	20240709	133700	2542410	6960	6960	6960	6960	0
448	20240709	133600	2542410	6960	6960	6960	6960	0
449	20240709	133500	2542410	6960	6960	6960	6960	0
450	20240709	133400	2542410	6960	6960	6960	6960	0
451	20240709	133300	2542410	6960	6960	6960	6960	0
452	20240709	133200	2542410	6960	6960	6960	6960	0
453	20240709	133100	2542410	6960	6960	6960	6960	0
454	20240709	133000	2542410	6960	6960	6960	6960	0
455	20240709	132900	2542410	6960	6960	6960	6960	0
456	20240709	132800	2542410	6960	6960	6960	6960	0
457	20240709	132700	2542410	6960	6960	6960	6960	0
458	20240709	132600	2542410	6960	6960	6960	6960	0
459	20240709	132500	2542410	6960	6960	6960	6960	0
460	20240709	132400	2542410	6960	6960	6960	6960	0
461	20240709	132300	2542410	6960	6960	6960	6960	0
462	20240709	132200	2542410	6960	6960	6960	6960	0
463	20240709	132100	2542410	6960	6960	6960	6960	0
464	20240709	132000	2542410	6960	6960	6960	6960	0
465	20240709	131900	2542410	6960	6960	6960	6960	0
466	20240709	131800	2542410	6960	6960	6960	6960	0
467	20240709	131700	2542410	6960	6960	6960	6960	0
468	20240709	131600	2542410	6960	6960	6960	6960	0
469	20240709	131500	2542410	6960	6960	6960	6960	0
470	20240709	131400	2542410	6960	6960	6960	6960	0
471	20240709	131300	2542410	6960	6960	6960	6960	0
472	20240709	131200	2542410	6960	6960	6960	6960	0
473	20240709	131100	2542410	6960	6960	6960	6960	0
474	20240709	131000	2542410	6960	6960	6960	6960	0
475	20240709	130900	2542410	6960	6960	6960	6960	0
476	20240709	130800	2542410	6960	6960	6960	6960	0
477	20240709	130700	2542410	6960	6960	6960	6960	0
478	20240709	130600	2542410	6960	6960	6960	6960	0
479	20240709	130500	2542410	6960	6960	6960	6960	0
480	20240709	130400	2542410	6960	6960	6960	6960	0
481	20240709	130300	2542410	6960	6960	6960	6960	0
482	20240709	130200	2542410	6960	6960	6960	6960	0
483	20240709	130100	2542410	6960	6960	6960	6960	0
484	20240709	130000	2542410	6960	6960	6960	6960	0
485	20240709	125900	2542410	6960	6960	6960	6960	0
486	20240709	125800	2542410	6960	6960	6960	6960	0
487	20240709	125700	2542410	6960	6960	6960	6960	0
488	20240709	125600	2542410	6960	6960	6960	6960	0
489	20240709	125500	2542410	6960	6960	6960	6960	0
490	20240709	125400	2542410	6960	6960	6960	6960	0
491	20240709	125300	2542410	6960	6960	6960	6960	0
492	20240709	125200	2542410	6960	6960	6960	6960	0
493	20240709	125100	2542410	6960	6960	6960	6960	0
494	20240709	125000	2542410	6960	6960	6960	6960	0
495	20240709	124900	2542410	6960	6960	6960	6960	0
496	20240709	124800	2542410	6960	6960	6960	6960	0
497	20240709	124700	2542410	6960	6960	6960	6960	0
498	20240709	124600	2542410	6960	6960	6960	6960	0
499	20240709	124500	2542410	6960	6960	6960	6960	0
500	20240709	124400	2542410	6960	6960	6960	6960	0
501	20240709	124300	2542410	6960	6960	6960	6960	0
502	20240709	124200	2542410	6960	6960	6960	6960	0
503	20240709	124100	2542410	6960	6960	6960	6960	0
504	20240709	124000	2542410	6960	6960	6960	6960	0
505	20240709	123900	2542410	6960	6960	6960	6960	0
506	20240709	123800	2542410	6960	6960	6960	6960	0
507	20240709	123700	2542410	6960	6960	6960	6960	0
508	20240709	123600	2542410	6960	6960	6960	6960	0
509	20240709	123500	2542410	6960	6960	6960	6960	0
510	20240709	123400	2542410	6960	6960	6960	6960	0
511	20240709	123300	2542410	6960	6960	6960	6960	0
512	20240709	123200	2542410	6960	6960	6960	6960	0
513	20240709	123100	2542410	6960	6960	6960	6960	0
514	20240709	123000	2542410	6960	6960	6960	6960	0
515	20240709	122900	2542410	6960	6960	6960	6960	0
516	20240709	122800	2542410	6960	6960	6960	6960	0
517	20240709	122700	2542410	6960	6960	6960	6960	0
518	20240709	122600	2542410	6960	6960	6960	6960	0
519	20240709	122500	2542410	6960	6960	6960	6960	0
520	20240709	122400	2542410	6960	6960	6960	6960	0
521	20240709	122300	2542410	6960	6960	6960	6960	0
522	20240709	122200	2542410	6960	6960	6960	6960	0
523	20240709	122100	2542410	6960	6960	6960	6960	0
524	20240709	122000	2542410	6960	6960	6960	6960	0
525	20240709	121900	2542410	6960	6960	6960	6960	0
526	20240709	121800	2542410	6960	6960	6960	6960	0
527	20240709	121700	2542410	6960	6960	6960	6960	0
528	20240709	121600	2542410	6960	6960	6960	6960	0
529	20240709	121500	2542410	6960	6960	6960	6960	0
530	20240709	121400	2542410	6960	6960	6960	6960	0
531	20240709	121300	2542410	6960	6960	6960	6960	0
532	20240709	121200	2542410	6960	6960	6960	6960	0
533	20240709	121100	2542410	6960	6960	6960	6960	1
534	20240709	121000	2535450	6690	6690	6690	6690	0
535	20240709	120900	2535450	6690	6700	6700	6690	50
536	20240709	120800	2200650	6970	6970	6970	6970	0
537	20240709	120700	2200650	6970	6970	6970	6970	0
538	20240709	120600	2200650	6970	6970	6970	6970	0
539	20240709	120500	2200650	6970	6970	6970	6970	0
540	20240709	120400	2200650	6970	6970	6970	6970	0
541	20240709	120300	2200650	6970	6970	6970	6970	0
542	20240709	120200	2200650	6970	6970	6970	6970	0
543	20240709	120100	2200650	6970	6970	6970	6970	0
544	20240709	120000	2200650	6970	6970	6970	6970	0
545	20240709	115900	2200650	6970	6970	6970	6970	0
546	20240709	115800	2200650	6970	6970	6970	6970	0
547	20240709	115700	2200650	6970	6970	6970	6970	0
548	20240709	115600	2200650	6970	6970	6970	6970	1
549	20240709	115500	2193680	6800	6800	6800	6800	0
550	20240709	115400	2193680	6800	6800	6800	6800	9
551	20240709	115300	2132480	6980	6980	6980	6980	0
552	20240709	115200	2132480	6980	6980	6980	6980	0
553	20240709	115100	2132480	6980	6980	6980	6980	0
554	20240709	115000	2132480	6980	6980	6980	6980	0
555	20240709	114900	2132480	6980	6980	6980	6980	0
556	20240709	114800	2132480	6980	6980	6980	6980	0
557	20240709	114700	2132480	6980	6980	6980	6980	0
558	20240709	114600	2132480	6980	6980	6980	6980	0
559	20240709	114500	2132480	6980	6980	6980	6980	0
560	20240709	114400	2132480	6980	6980	6980	6980	0
561	20240709	114300	2132480	6980	6980	6980	6980	0
562	20240709	114200	2132480	6980	6980	6980	6980	0
563	20240709	114100	2132480	6980	6980	6980	6980	0
564	20240709	114000	2132480	6980	6980	6980	6980	0
565	20240709	113900	2132480	6980	6980	6980	6980	0
566	20240709	113800	2132480	6980	6980	6980	6980	0
567	20240709	113700	2132480	6980	6980	6980	6980	0
568	20240709	113600	2132480	6980	6980	6980	6980	0
569	20240709	113500	2132480	6980	6980	6980	6980	0
570	20240709	113400	2132480	6980	6980	6980	6980	0
571	20240709	113300	2132480	6980	6980	6980	6980	0
572	20240709	113200	2132480	6980	6980	6980	6980	0
573	20240709	113100	2132480	6980	6980	6980	6980	0
574	20240709	113000	2132480	6980	6980	6980	6980	0
575	20240709	112900	2132480	6980	6980	6980	6980	0
576	20240709	112800	2132480	6980	6980	6980	6980	0
577	20240709	112700	2132480	6980	6980	6980	6980	0
578	20240709	112600	2132480	6980	6980	6980	6980	0
579	20240709	112500	2132480	6980	6980	6980	6980	0
580	20240709	112400	2132480	6980	6800	6980	6800	2
581	20240709	112300	2118700	6820	6820	6820	6820	0
582	20240709	112200	2118700	6820	6820	6820	6820	0
583	20240709	112100	2118700	6820	6820	6820	6820	0
584	20240709	112000	2118700	6820	6820	6820	6820	0
585	20240709	111900	2118700	6820	6820	6820	6820	0
586	20240709	111800	2118700	6820	6820	6820	6820	10
587	20240709	111700	2050500	6830	6830	6830	6830	0
588	20240709	111600	2050500	6830	6830	6830	6830	0
589	20240709	111500	2050500	6830	6830	6830	6830	0
590	20240709	111400	2050500	6830	6830	6830	6830	0
591	20240709	111300	2050500	6830	6830	6830	6830	0
592	20240709	111200	2050500	6830	6830	6830	6830	0
593	20240709	111100	2050500	6830	6830	6830	6830	0
594	20240709	111000	2050500	6830	6830	6830	6830	0
595	20240709	110900	2050500	6830	6830	6830	6830	0
596	20240709	110800	2050500	6830	6830	6830	6830	0
597	20240709	110700	2050500	6830	6830	6830	6830	0
598	20240709	110600	2050500	6830	6830	6830	6830	0
599	20240709	110500	2050500	6830	6830	6830	6830	0
600	20240709	110400	2050500	6830	6830	6830	6830	0
601	20240709	110300	2050500	6830	6830	6830	6830	0
602	20240709	110200	2050500	6830	6830	6830	6830	0
603	20240709	110100	2050500	6830	6830	6830	6830	0
604	20240709	110000	2050500	6830	6830	6830	6830	0
605	20240709	105900	2050500	6830	6830	6830	6830	0
606	20240709	105800	2050500	6830	6830	6830	6830	0
607	20240709	105700	2050500	6830	6830	6830	6830	0
608	20240709	105600	2050500	6830	6830	6830	6830	0
609	20240709	105500	2050500	6830	6830	6830	6830	0
610	20240709	105400	2050500	6830	6840	6840	6830	250
611	20240709	105300	342000	6840	6840	6840	6840	0
612	20240709	105200	342000	6840	6840	6840	6840	0
613	20240709	105100	342000	6840	6840	6840	6840	0
614	20240709	105000	342000	6840	6840	6840	6840	0
615	20240709	104900	342000	6840	6840	6840	6840	0
616	20240709	104800	342000	6840	6840	6840	6840	0
617	20240709	104700	342000	6840	6840	6840	6840	50
618	20240709	104600	0	7100	7100	7100	7100	0
619	20240709	104500	0	7100	7100	7100	7100	0
620	20240709	104400	0	7100	7100	7100	7100	0
621	20240709	104300	0	7100	7100	7100	7100	0
622	20240709	104200	0	7100	7100	7100	7100	0
623	20240709	104100	0	7100	7100	7100	7100	0
624	20240709	104000	0	7100	7100	7100	7100	0
625	20240709	103900	0	7100	7100	7100	7100	0
626	20240709	103800	0	7100	7100	7100	7100	0
627	20240709	103700	0	7100	7100	7100	7100	0
628	20240709	103600	0	7100	7100	7100	7100	0
629	20240709	103500	0	7100	7100	7100	7100	0
630	20240709	103400	0	7100	7100	7100	7100	0
631	20240709	103300	0	7100	7100	7100	7100	0
632	20240709	103200	0	7100	7100	7100	7100	0
633	20240709	103100	0	7100	7100	7100	7100	0
634	20240709	103000	0	7100	7100	7100	7100	0
635	20240709	102900	0	7100	7100	7100	7100	0
636	20240709	102800	0	7100	7100	7100	7100	0
637	20240709	102700	0	7100	7100	7100	7100	0
638	20240709	102600	0	7100	7100	7100	7100	0
639	20240709	102500	0	7100	7100	7100	7100	0
640	20240709	102400	0	7100	7100	7100	7100	0
641	20240709	102300	0	7100	7100	7100	7100	0
642	20240709	102200	0	7100	7100	7100	7100	0
643	20240709	102100	0	7100	7100	7100	7100	0
644	20240709	102000	0	7100	7100	7100	7100	0
645	20240709	101900	0	7100	7100	7100	7100	0
646	20240709	101800	0	7100	7100	7100	7100	0
647	20240709	101700	0	7100	7100	7100	7100	0
648	20240709	101600	0	7100	7100	7100	7100	0
649	20240709	101500	0	7100	7100	7100	7100	0
650	20240709	101400	0	7100	7100	7100	7100	0
651	20240709	101300	0	7100	7100	7100	7100	0
652	20240709	101200	0	7100	7100	7100	7100	0
653	20240709	101100	0	7100	7100	7100	7100	0
654	20240709	101000	0	7100	7100	7100	7100	0
655	20240709	100900	0	7100	7100	7100	7100	0
656	20240709	100800	0	7100	7100	7100	7100	0
657	20240709	100700	0	7100	7100	7100	7100	0
658	20240709	100600	0	7100	7100	7100	7100	0
659	20240709	100500	0	7100	7100	7100	7100	0
660	20240709	100400	0	7100	7100	7100	7100	0
661	20240709	100300	0	7100	7100	7100	7100	0
662	20240709	100200	0	7100	7100	7100	7100	0
663	20240709	100100	0	7100	7100	7100	7100	0
664	20240709	100000	0	7100	7100	7100	7100	0
665	20240709	095900	0	7100	7100	7100	7100	0
666	20240709	095800	0	7100	7100	7100	7100	0
667	20240709	095700	0	7100	7100	7100	7100	0
668	20240709	095600	0	7100	7100	7100	7100	0
669	20240709	095500	0	7100	7100	7100	7100	0
670	20240709	095400	0	7100	7100	7100	7100	0
671	20240709	095300	0	7100	7100	7100	7100	0
672	20240709	095200	0	7100	7100	7100	7100	0
673	20240709	095100	0	7100	7100	7100	7100	0
674	20240709	095000	0	7100	7100	7100	7100	0
675	20240709	094900	0	7100	7100	7100	7100	0
676	20240709	094800	0	7100	7100	7100	7100	0
677	20240709	094700	0	7100	7100	7100	7100	0
678	20240709	094600	0	7100	7100	7100	7100	0
679	20240709	094500	0	7100	7100	7100	7100	0
680	20240709	094400	0	7100	7100	7100	7100	0
681	20240709	094300	0	7100	7100	7100	7100	0
682	20240709	094200	0	7100	7100	7100	7100	0
683	20240709	094100	0	7100	7100	7100	7100	0
684	20240709	094000	0	7100	7100	7100	7100	0
685	20240709	093900	0	7100	7100	7100	7100	0
686	20240709	093800	0	7100	7100	7100	7100	0
687	20240709	093700	0	7100	7100	7100	7100	0
688	20240709	093600	0	7100	7100	7100	7100	0
689	20240709	093500	0	7100	7100	7100	7100	0
690	20240709	093400	0	7100	7100	7100	7100	0
691	20240709	093300	0	7100	7100	7100	7100	0
692	20240709	093200	0	7100	7100	7100	7100	0
693	20240709	093100	0	7100	7100	7100	7100	0
694	20240709	093000	0	7100	7100	7100	7100	0
695	20240709	092900	0	7100	7100	7100	7100	0
696	20240709	092800	0	7100	7100	7100	7100	0
697	20240709	092700	0	7100	7100	7100	7100	0
698	20240709	092600	0	7100	7100	7100	7100	0
699	20240709	092500	0	7100	7100	7100	7100	0
700	20240709	092400	0	7100	7100	7100	7100	0
701	20240709	092300	0	7100	7100	7100	7100	0
702	20240709	092200	0	7100	7100	7100	7100	0
703	20240709	092100	0	7100	7100	7100	7100	0
704	20240709	092000	0	7100	7100	7100	7100	0
705	20240709	091900	0	7100	7100	7100	7100	0
706	20240709	091800	0	7100	7100	7100	7100	0
707	20240709	091700	0	7100	7100	7100	7100	0
708	20240709	091600	0	7100	7100	7100	7100	0
709	20240709	091500	0	7100	7100	7100	7100	0
710	20240709	091400	0	7100	7100	7100	7100	0
711	20240709	091300	0	7100	7100	7100	7100	0
712	20240709	091200	0	7100	7100	7100	7100	0
713	20240709	091100	0	7100	7100	7100	7100	0
714	20240709	091000	0	7100	7100	7100	7100	0
715	20240709	090900	0	7100	7100	7100	7100	0
716	20240709	090800	0	7100	7100	7100	7100	0
717	20240709	090700	0	7100	7100	7100	7100	0
718	20240709	090600	0	7100	7100	7100	7100	0
719	20240709	090500	0	7100	7100	7100	7100	0
720	20240709	090400	0	7100	7100	7100	7100	0
721	20240709	090300	0	7100	7100	7100	7100	0
722	20240709	090200	0	7100	7100	7100	7100	0
723	20240709	090100	0	7100	7100	7100	7100	0
724	20240709	090000	0	7100	7100	7100	7100	0