KissMeData/111110/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	202000	74477920	6960	6960	6960	6960	650
3	20240705	201900	74477920	6960	6960	6960	6960	0
4	20240705	201800	74477920	6960	6960	6960	6960	0
5	20240705	201700	74477920	6960	6960	6960	6960	0
6	20240705	201600	74477920	6960	6960	6960	6960	0
7	20240705	201500	74477920	6960	6960	6960	6960	0
8	20240705	201400	74477920	6960	6960	6960	6960	0
9	20240705	201300	74477920	6960	6960	6960	6960	0
10	20240705	201200	74477920	6960	6960	6960	6960	0
11	20240705	201100	74477920	6960	6960	6960	6960	0
12	20240705	201000	74477920	6960	6960	6960	6960	0
13	20240705	200900	74477920	6960	6960	6960	6960	0
14	20240705	200800	74477920	6960	6960	6960	6960	0
15	20240705	200700	74477920	6960	6960	6960	6960	0
16	20240705	200600	74477920	6960	6960	6960	6960	0
17	20240705	200500	74477920	6960	6960	6960	6960	0
18	20240705	200400	74477920	6960	6960	6960	6960	0
19	20240705	200300	74477920	6960	6960	6960	6960	0
20	20240705	200200	74477920	6960	6960	6960	6960	0
21	20240705	200100	74477920	6960	6960	6960	6960	0
22	20240705	200000	74477920	6960	6960	6960	6960	0
23	20240705	195900	74477920	6960	6960	6960	6960	0
24	20240705	195800	74477920	6960	6960	6960	6960	0
25	20240705	195700	74477920	6960	6960	6960	6960	0
26	20240705	195600	74477920	6960	6960	6960	6960	0
27	20240705	195500	74477920	6960	6960	6960	6960	0
28	20240705	195400	74477920	6960	6960	6960	6960	0
29	20240705	195300	74477920	6960	6960	6960	6960	0
30	20240705	195200	74477920	6960	6960	6960	6960	0
31	20240705	195100	74477920	6960	6960	6960	6960	0
32	20240705	195000	74477920	6960	6960	6960	6960	650
33	20240705	194900	74477920	6960	6960	6960	6960	0
34	20240705	194800	74477920	6960	6960	6960	6960	0
35	20240705	194700	74477920	6960	6960	6960	6960	0
36	20240705	194600	74477920	6960	6960	6960	6960	0
37	20240705	194500	74477920	6960	6960	6960	6960	0
38	20240705	194400	74477920	6960	6960	6960	6960	0
39	20240705	194300	74477920	6960	6960	6960	6960	0
40	20240705	194200	74477920	6960	6960	6960	6960	0
41	20240705	194100	74477920	6960	6960	6960	6960	0
42	20240705	194000	74477920	6960	6960	6960	6960	0
43	20240705	193900	74477920	6960	6960	6960	6960	0
44	20240705	193800	74477920	6960	6960	6960	6960	0
45	20240705	193700	74477920	6960	6960	6960	6960	0
46	20240705	193600	74477920	6960	6960	6960	6960	0
47	20240705	193500	74477920	6960	6960	6960	6960	0
48	20240705	193400	74477920	6960	6960	6960	6960	0
49	20240705	193300	74477920	6960	6960	6960	6960	0
50	20240705	193200	74477920	6960	6960	6960	6960	0
51	20240705	193100	74477920	6960	6960	6960	6960	0
52	20240705	193000	74477920	6960	6960	6960	6960	0
53	20240705	192900	74477920	6960	6960	6960	6960	0
54	20240705	192800	74477920	6960	6960	6960	6960	0
55	20240705	192700	74477920	6960	6960	6960	6960	0
56	20240705	192600	74477920	6960	6960	6960	6960	0
57	20240705	192500	74477920	6960	6960	6960	6960	0
58	20240705	192400	74477920	6960	6960	6960	6960	0
59	20240705	192300	74477920	6960	6960	6960	6960	0
60	20240705	192200	74477920	6960	6960	6960	6960	0
61	20240705	192100	74477920	6960	6960	6960	6960	0
62	20240705	192000	74477920	6960	6960	6960	6960	650
63	20240705	191900	74477920	6960	6960	6960	6960	0
64	20240705	191800	74477920	6960	6960	6960	6960	0
65	20240705	191700	74477920	6960	6960	6960	6960	0
66	20240705	191600	74477920	6960	6960	6960	6960	0
67	20240705	191500	74477920	6960	6960	6960	6960	0
68	20240705	191400	74477920	6960	6960	6960	6960	0
69	20240705	191300	74477920	6960	6960	6960	6960	0
70	20240705	191200	74477920	6960	6960	6960	6960	0
71	20240705	191100	74477920	6960	6960	6960	6960	0
72	20240705	191000	74477920	6960	6960	6960	6960	0
73	20240705	190900	74477920	6960	6960	6960	6960	0
74	20240705	190800	74477920	6960	6960	6960	6960	0
75	20240705	190700	74477920	6960	6960	6960	6960	0
76	20240705	190600	74477920	6960	6960	6960	6960	0
77	20240705	190500	74477920	6960	6960	6960	6960	0
78	20240705	190400	74477920	6960	6960	6960	6960	0
79	20240705	190300	74477920	6960	6960	6960	6960	0
80	20240705	190200	74477920	6960	6960	6960	6960	0
81	20240705	190100	74477920	6960	6960	6960	6960	0
82	20240705	190000	74477920	6960	6960	6960	6960	0
83	20240705	185900	74477920	6960	6960	6960	6960	0
84	20240705	185800	74477920	6960	6960	6960	6960	0
85	20240705	185700	74477920	6960	6960	6960	6960	0
86	20240705	185600	74477920	6960	6960	6960	6960	0
87	20240705	185500	74477920	6960	6960	6960	6960	0
88	20240705	185400	74477920	6960	6960	6960	6960	0
89	20240705	185300	74477920	6960	6960	6960	6960	0
90	20240705	185200	74477920	6960	6960	6960	6960	0
91	20240705	185100	74477920	6960	6960	6960	6960	0
92	20240705	185000	74477920	6960	6960	6960	6960	650
93	20240705	184900	74477920	6960	6960	6960	6960	0
94	20240705	184800	74477920	6960	6960	6960	6960	0
95	20240705	184700	74477920	6960	6960	6960	6960	0
96	20240705	184600	74477920	6960	6960	6960	6960	0
97	20240705	184500	74477920	6960	6960	6960	6960	0
98	20240705	184400	74477920	6960	6960	6960	6960	0
99	20240705	184300	74477920	6960	6960	6960	6960	0
100	20240705	184200	74477920	6960	6960	6960	6960	0
101	20240705	184100	74477920	6960	6960	6960	6960	0
102	20240705	184000	74477920	6960	6960	6960	6960	0
103	20240705	183900	74477920	6960	6960	6960	6960	0
104	20240705	183800	74477920	6960	6960	6960	6960	0
105	20240705	183700	74477920	6960	6960	6960	6960	0
106	20240705	183600	74477920	6960	6960	6960	6960	0
107	20240705	183500	74477920	6960	6960	6960	6960	0
108	20240705	183400	74477920	6960	6960	6960	6960	0
109	20240705	183300	74477920	6960	6960	6960	6960	0
110	20240705	183200	74477920	6960	6960	6960	6960	0
111	20240705	183100	74477920	6960	6960	6960	6960	0
112	20240705	183000	74477920	6960	6960	6960	6960	0
113	20240705	182900	74477920	6960	6960	6960	6960	0
114	20240705	182800	74477920	6960	6960	6960	6960	0
115	20240705	182700	74477920	6960	6960	6960	6960	0
116	20240705	182600	74477920	6960	6960	6960	6960	0
117	20240705	182500	74477920	6960	6960	6960	6960	0
118	20240705	182400	74477920	6960	6960	6960	6960	0
119	20240705	182300	74477920	6960	6960	6960	6960	0
120	20240705	182200	74477920	6960	6960	6960	6960	0
121	20240705	182100	74477920	6960	6960	6960	6960	0
122	20240705	182000	74477920	6960	6960	6960	6960	650
123	20240705	181900	74477920	6960	6960	6960	6960	0
124	20240705	181800	74477920	6960	6960	6960	6960	0
125	20240705	181700	74477920	6960	6960	6960	6960	0
126	20240705	181600	74477920	6960	6960	6960	6960	0
127	20240705	181500	74477920	6960	6960	6960	6960	0
128	20240705	181400	74477920	6960	6960	6960	6960	0
129	20240705	181300	74477920	6960	6960	6960	6960	0
130	20240705	181200	74477920	6960	6960	6960	6960	0
131	20240705	181100	74477920	6960	6960	6960	6960	0
132	20240705	181000	74477920	6960	6960	6960	6960	0
133	20240705	180900	74477920	6960	6960	6960	6960	0
134	20240705	180800	74477920	6960	6960	6960	6960	0
135	20240705	180700	74477920	6960	6960	6960	6960	0
136	20240705	180600	74477920	6960	6960	6960	6960	0
137	20240705	180500	74477920	6960	6960	6960	6960	0
138	20240705	180400	74477920	6960	6960	6960	6960	0
139	20240705	180300	74477920	6960	6960	6960	6960	0
140	20240705	180200	74477920	6960	6960	6960	6960	0
141	20240705	180100	74477920	6960	6960	6960	6960	0
142	20240705	180000	74477920	6960	6960	6960	6960	0
143	20240705	175900	74477920	6960	6960	6960	6960	0
144	20240705	175800	74477920	6960	6960	6960	6960	0
145	20240705	175700	74477920	6960	6960	6960	6960	0
146	20240705	175600	74477920	6960	6960	6960	6960	0
147	20240705	175500	74477920	6960	6960	6960	6960	0
148	20240705	175400	74477920	6960	6960	6960	6960	0
149	20240705	175300	74477920	6960	6960	6960	6960	0
150	20240705	175200	74477920	6960	6960	6960	6960	0
151	20240705	175100	74477920	6960	6960	6960	6960	0
152	20240705	175000	74477920	6960	6960	6960	6960	650
153	20240705	174900	74477920	6960	6960	6960	6960	0
154	20240705	174800	74477920	6960	6960	6960	6960	0
155	20240705	174700	74477920	6960	6960	6960	6960	0
156	20240705	174600	74477920	6960	6960	6960	6960	0
157	20240705	174500	74477920	6960	6960	6960	6960	0
158	20240705	174400	74477920	6960	6960	6960	6960	0
159	20240705	174300	74477920	6960	6960	6960	6960	0
160	20240705	174200	74477920	6960	6960	6960	6960	0
161	20240705	174100	74477920	6960	6960	6960	6960	0
162	20240705	174000	74477920	6960	6960	6960	6960	0
163	20240705	173900	74477920	6960	6960	6960	6960	0
164	20240705	173800	74477920	6960	6960	6960	6960	0
165	20240705	173700	74477920	6960	6960	6960	6960	0
166	20240705	173600	74477920	6960	6960	6960	6960	0
167	20240705	173500	74477920	6960	6960	6960	6960	0
168	20240705	173400	74477920	6960	6960	6960	6960	0
169	20240705	173300	74477920	6960	6960	6960	6960	0
170	20240705	173200	74477920	6960	6960	6960	6960	0
171	20240705	173100	74477920	6960	6960	6960	6960	0
172	20240705	173000	74477920	6960	6960	6960	6960	0
173	20240705	172900	74477920	6960	6960	6960	6960	0
174	20240705	172800	74477920	6960	6960	6960	6960	0
175	20240705	172700	74477920	6960	6960	6960	6960	0
176	20240705	172600	74477920	6960	6960	6960	6960	0
177	20240705	172500	74477920	6960	6960	6960	6960	0
178	20240705	172400	74477920	6960	6960	6960	6960	0
179	20240705	172300	74477920	6960	6960	6960	6960	0
180	20240705	172200	74477920	6960	6960	6960	6960	0
181	20240705	172100	74477920	6960	6960	6960	6960	0
182	20240705	172000	74477920	6960	6960	6960	6960	650
183	20240705	171900	74477920	6960	6960	6960	6960	0
184	20240705	171800	74477920	6960	6960	6960	6960	0
185	20240705	171700	74477920	6960	6960	6960	6960	0
186	20240705	171600	74477920	6960	6960	6960	6960	0
187	20240705	171500	74477920	6960	6960	6960	6960	0
188	20240705	171400	74477920	6960	6960	6960	6960	0
189	20240705	171300	74477920	6960	6960	6960	6960	0
190	20240705	171200	74477920	6960	6960	6960	6960	0
191	20240705	171100	74477920	6960	6960	6960	6960	0
192	20240705	171000	74477920	6960	6960	6960	6960	0
193	20240705	170900	74477920	6960	6960	6960	6960	0
194	20240705	170800	74477920	6960	6960	6960	6960	0
195	20240705	170700	74477920	6960	6960	6960	6960	0
196	20240705	170600	74477920	6960	6960	6960	6960	0
197	20240705	170500	74477920	6960	6960	6960	6960	0
198	20240705	170400	74477920	6960	6960	6960	6960	0
199	20240705	170300	74477920	6960	6960	6960	6960	0
200	20240705	170200	74477920	6960	6960	6960	6960	0
201	20240705	170100	74477920	6960	6960	6960	6960	0
202	20240705	170000	74477920	6960	6960	6960	6960	0
203	20240705	165900	74477920	6960	6960	6960	6960	0
204	20240705	165800	74477920	6960	6960	6960	6960	0
205	20240705	165700	74477920	6960	6960	6960	6960	0
206	20240705	165600	74477920	6960	6960	6960	6960	0
207	20240705	165500	74477920	6960	6960	6960	6960	0
208	20240705	165400	74477920	6960	6960	6960	6960	0
209	20240705	165300	74477920	6960	6960	6960	6960	0
210	20240705	165200	74477920	6960	6960	6960	6960	0
211	20240705	165100	74477920	6960	6960	6960	6960	0
212	20240705	165000	74477920	6960	6960	6960	6960	650
213	20240705	164900	74477920	6960	6960	6960	6960	0
214	20240705	164800	74477920	6960	6960	6960	6960	0
215	20240705	164700	74477920	6960	6960	6960	6960	0
216	20240705	164600	74477920	6960	6960	6960	6960	0
217	20240705	164500	74477920	6960	6960	6960	6960	0
218	20240705	164400	74477920	6960	6960	6960	6960	0
219	20240705	164300	74477920	6960	6960	6960	6960	0
220	20240705	164200	74477920	6960	6960	6960	6960	0
221	20240705	164100	74477920	6960	6960	6960	6960	0
222	20240705	164000	74477920	6960	6960	6960	6960	0
223	20240705	163900	74477920	6960	6960	6960	6960	0
224	20240705	163800	74477920	6960	6960	6960	6960	0
225	20240705	163700	74477920	6960	6960	6960	6960	0
226	20240705	163600	74477920	6960	6960	6960	6960	0
227	20240705	163500	74477920	6960	6960	6960	6960	0
228	20240705	163400	74477920	6960	6960	6960	6960	0
229	20240705	163300	74477920	6960	6960	6960	6960	0
230	20240705	163200	74477920	6960	6960	6960	6960	0
231	20240705	163100	74477920	6960	6960	6960	6960	0
232	20240705	163000	74477920	6960	6960	6960	6960	0
233	20240705	162900	74477920	6960	6960	6960	6960	0
234	20240705	162800	74477920	6960	6960	6960	6960	0
235	20240705	162700	74477920	6960	6960	6960	6960	0
236	20240705	162600	74477920	6960	6960	6960	6960	0
237	20240705	162500	74477920	6960	6960	6960	6960	0
238	20240705	162400	74477920	6960	6960	6960	6960	0
239	20240705	162300	74477920	6960	6960	6960	6960	0
240	20240705	162200	74477920	6960	6960	6960	6960	0
241	20240705	162100	74477920	6960	6960	6960	6960	0
242	20240705	162000	74477920	6960	6960	6960	6960	650
243	20240705	161900	74477920	6960	6960	6960	6960	0
244	20240705	161800	74477920	6960	6960	6960	6960	0
245	20240705	161700	74477920	6960	6960	6960	6960	0
246	20240705	161600	74477920	6960	6960	6960	6960	0
247	20240705	161500	74477920	6960	6960	6960	6960	0
248	20240705	161400	74477920	6960	6960	6960	6960	0
249	20240705	161300	74477920	6960	6960	6960	6960	0
250	20240705	161200	74477920	6960	6960	6960	6960	0
251	20240705	161100	74477920	6960	6960	6960	6960	0
252	20240705	161000	74477920	6960	6960	6960	6960	0
253	20240705	160900	74477920	6960	6960	6960	6960	0
254	20240705	160800	74477920	6960	6960	6960	6960	0
255	20240705	160700	74477920	6960	6960	6960	6960	0
256	20240705	160600	74477920	6960	6960	6960	6960	0
257	20240705	160500	74477920	6960	6960	6960	6960	0
258	20240705	160400	74477920	6960	6960	6960	6960	0
259	20240705	160300	74477920	6960	6960	6960	6960	0
260	20240705	160200	74477920	6960	6960	6960	6960	0
261	20240705	160100	74477920	6960	6960	6960	6960	0
262	20240705	160000	74477920	6960	6960	6960	6960	0
263	20240705	155900	74477920	6960	6960	6960	6960	0
264	20240705	155800	74477920	6960	6960	6960	6960	0
265	20240705	155700	74477920	6960	6960	6960	6960	0
266	20240705	155600	74477920	6960	6960	6960	6960	0
267	20240705	155500	74477920	6960	6960	6960	6960	0
268	20240705	155400	74477920	6960	6960	6960	6960	0
269	20240705	155300	74477920	6960	6960	6960	6960	0
270	20240705	155200	74477920	6960	6960	6960	6960	0
271	20240705	155100	74477920	6960	6960	6960	6960	0
272	20240705	155000	74477920	6960	6960	6960	6960	650
273	20240705	154900	74477920	6960	6960	6960	6960	0
274	20240705	154800	74477920	6960	6960	6960	6960	0
275	20240705	154700	74477920	6960	6960	6960	6960	0
276	20240705	154600	74477920	6960	6960	6960	6960	0
277	20240705	154500	74477920	6960	6960	6960	6960	0
278	20240705	154400	74477920	6960	6960	6960	6960	0
279	20240705	154300	74477920	6960	6960	6960	6960	0
280	20240705	154200	74477920	6960	6960	6960	6960	0
281	20240705	154100	74477920	6960	6960	6960	6960	0
282	20240705	154000	74477920	6960	6960	6960	6960	0
283	20240705	153900	74477920	6960	6960	6960	6960	0
284	20240705	153800	74477920	6960	6960	6960	6960	0
285	20240705	153700	74477920	6960	6960	6960	6960	0
286	20240705	153600	74477920	6960	6960	6960	6960	0
287	20240705	153500	74477920	6960	6960	6960	6960	0
288	20240705	153400	74477920	6960	6960	6960	6960	0
289	20240705	153300	74477920	6960	6960	6960	6960	0
290	20240705	153200	74477920	6960	6960	6960	6960	0
291	20240705	153100	74477920	6960	6960	6960	6960	0
292	20240705	153000	74477920	6960	6960	6960	6960	650
293	20240705	152900	69953920	6980	6980	6980	6980	0
294	20240705	152800	69953920	6980	6980	6980	6980	0
295	20240705	152700	69953920	6980	6980	6980	6980	0
296	20240705	152600	69953920	6980	6980	6980	6980	0
297	20240705	152500	69953920	6980	6980	6980	6980	0
298	20240705	152400	69953920	6980	6980	6980	6980	0
299	20240705	152300	69953920	6980	6980	6980	6980	0
300	20240705	152200	69953920	6980	6980	6980	6980	0
301	20240705	152100	69953920	6980	6980	6980	6980	0
302	20240705	152000	69953920	6980	6980	6980	6980	0
303	20240705	151900	69953920	6980	6980	6980	6980	100
304	20240705	151800	69255920	6980	6970	6980	6970	300
305	20240705	151700	67164770	6960	6960	6960	6960	0
306	20240705	151600	67164770	6960	6960	6960	6960	0
307	20240705	151500	67164770	6960	6960	6960	6960	32
308	20240705	151400	66942050	6990	6990	6990	6990	0
309	20240705	151300	66942050	6990	6990	6990	6990	0
310	20240705	151200	66942050	6990	6990	6990	6990	0
311	20240705	151100	66942050	6990	6990	6990	6990	0
312	20240705	151000	66942050	6990	6990	6990	6990	0
313	20240705	150900	66942050	6990	6990	6990	6990	0
314	20240705	150800	66942050	6990	6990	6990	6990	0
315	20240705	150700	66942050	6990	6990	6990	6990	0
316	20240705	150600	66942050	6990	6990	6990	6990	0
317	20240705	150500	66942050	6990	6990	6990	6990	0
318	20240705	150400	66942050	6990	6990	6990	6990	1
319	20240705	150300	66935060	6980	6980	6980	6980	0
320	20240705	150200	66935060	6980	6980	6980	6980	0
321	20240705	150100	66935060	6980	6980	6980	6980	0
322	20240705	150000	66935060	6980	6980	6980	6980	0
323	20240705	145900	66935060	6980	6980	6980	6980	0
324	20240705	145800	66935060	6980	6980	6980	6980	0
325	20240705	145700	66935060	6980	6980	6980	6980	78
326	20240705	145600	66390620	6980	6980	6980	6980	0
327	20240705	145500	66390620	6980	6980	6980	6980	0
328	20240705	145400	66390620	6980	6980	6980	6980	0
329	20240705	145300	66390620	6980	6980	6980	6980	0
330	20240705	145200	66390620	6980	6980	6980	6980	0
331	20240705	145100	66390620	6980	6980	6980	6980	0
332	20240705	145000	66390620	6980	6980	6980	6980	0
333	20240705	144900	66390620	6980	6980	6980	6980	0
334	20240705	144800	66390620	6980	6980	6980	6980	0
335	20240705	144700	66390620	6980	6980	6980	6980	0
336	20240705	144600	66390620	6980	6980	6980	6980	0
337	20240705	144500	66390620	6980	6980	6980	6980	0
338	20240705	144400	66390620	6980	6980	6980	6980	0
339	20240705	144300	66390620	6980	6980	6980	6980	294
340	20240705	144200	64338500	6970	6970	6970	6970	0
341	20240705	144100	64338500	6970	6970	6970	6970	0
342	20240705	144000	64338500	6970	6970	6970	6970	0
343	20240705	143900	64338500	6970	6970	6970	6970	0
344	20240705	143800	64338500	6970	6970	6970	6970	0
345	20240705	143700	64338500	6970	6970	6970	6970	127
346	20240705	143600	63453310	6970	6970	6970	6970	0
347	20240705	143500	63453310	6970	6970	6970	6970	0
348	20240705	143400	63453310	6970	6970	6970	6970	0
349	20240705	143300	63453310	6970	6970	6970	6970	0
350	20240705	143200	63453310	6970	6970	6970	6970	0
351	20240705	143100	63453310	6970	6970	6970	6970	0
352	20240705	143000	63453310	6970	6970	6970	6970	0
353	20240705	142900	63453310	6970	6970	6970	6970	0
354	20240705	142800	63453310	6970	6970	6970	6970	3
355	20240705	142700	63432400	6980	6980	6980	6980	1
356	20240705	142600	63425420	6930	6940	6940	6930	40
357	20240705	142500	63148160	6980	6980	6980	6980	0
358	20240705	142400	63148160	6980	6980	6980	6980	0
359	20240705	142300	63148160	6980	6980	6980	6980	0
360	20240705	142200	63148160	6980	6980	6980	6980	0
361	20240705	142100	63148160	6980	6980	6980	6980	0
362	20240705	142000	63148160	6980	6980	6980	6980	1
363	20240705	141900	63141180	6960	6960	6960	6960	1
364	20240705	141800	63134220	6980	6980	6980	6980	1
365	20240705	141700	63127240	6950	6950	6950	6950	0
366	20240705	141600	63127240	6950	6950	6950	6950	0
367	20240705	141500	63127240	6950	6950	6950	6950	127
368	20240705	141400	62244590	6950	6950	6950	6950	0
369	20240705	141300	62244590	6950	6950	6950	6950	0
370	20240705	141200	62244590	6950	6950	6950	6950	0
371	20240705	141100	62244590	6950	6950	6950	6950	14
372	20240705	141000	62147290	6950	6950	6950	6950	0
373	20240705	140900	62147290	6950	6950	6950	6950	0
374	20240705	140800	62147290	6950	6950	6950	6950	0
375	20240705	140700	62147290	6950	6950	6950	6950	0
376	20240705	140600	62147290	6950	6950	6950	6950	0
377	20240705	140500	62147290	6950	6950	6950	6950	0
378	20240705	140400	62147290	6950	6950	6950	6950	18
379	20240705	140300	62022190	6980	6980	6980	6980	0
380	20240705	140200	62022190	6980	6980	6980	6980	0
381	20240705	140100	62022190	6980	6980	6980	6980	0
382	20240705	140000	62022190	6980	6980	6980	6980	0
383	20240705	135900	62022190	6980	6980	6980	6980	0
384	20240705	135800	62022190	6980	6980	6980	6980	0
385	20240705	135700	62022190	6980	6980	6980	6980	0
386	20240705	135600	62022190	6980	6980	6980	6980	0
387	20240705	135500	62022190	6980	6980	6980	6980	0
388	20240705	135400	62022190	6980	6980	6980	6980	0
389	20240705	135300	62022190	6980	6980	6980	6980	0
390	20240705	135200	62022190	6980	6980	6980	6980	0
391	20240705	135100	62022190	6980	6980	6980	6980	0
392	20240705	135000	62022190	6980	6980	6980	6980	0
393	20240705	134900	62022190	6980	6980	6980	6980	0
394	20240705	134800	62022190	6980	6980	6980	6980	0
395	20240705	134700	62022190	6980	6980	6980	6980	0
396	20240705	134600	62022190	6980	6980	6980	6980	0
397	20240705	134500	62022190	6980	6980	6980	6980	0
398	20240705	134400	62022190	6980	6980	6980	6980	0
399	20240705	134300	62022190	6980	6980	6980	6980	0
400	20240705	134200	62022190	6980	6980	6980	6980	1
401	20240705	134100	62015210	6960	6960	6960	6960	0
402	20240705	134000	62015210	6960	6960	6960	6960	0
403	20240705	133900	62015210	6960	6960	6960	6960	0
404	20240705	133800	62015210	6960	6960	6960	6960	0
405	20240705	133700	62015210	6960	6960	6960	6960	0
406	20240705	133600	62015210	6960	6960	6960	6960	0
407	20240705	133500	62015210	6960	6960	6960	6960	12
408	20240705	133400	61931690	7000	7000	7000	7000	0
409	20240705	133300	61931690	7000	7000	7000	7000	0
410	20240705	133200	61931690	7000	7000	7000	7000	0
411	20240705	133100	61931690	7000	7000	7000	7000	0
412	20240705	133000	61931690	7000	7000	7000	7000	0
413	20240705	132900	61931690	7000	7000	7000	7000	0
414	20240705	132800	61931690	7000	7000	7000	7000	0
415	20240705	132700	61931690	7000	7000	7000	7000	0
416	20240705	132600	61931690	7000	7000	7000	7000	0
417	20240705	132500	61931690	7000	7000	7000	7000	0
418	20240705	132400	61931690	7000	7000	7000	7000	0
419	20240705	132300	61931690	7000	7000	7000	7000	0
420	20240705	132200	61931690	7000	7000	7000	7000	0
421	20240705	132100	61931690	7000	7000	7000	7000	0
422	20240705	132000	61931690	7000	7000	7000	7000	0
423	20240705	131900	61931690	7000	7000	7000	7000	0
424	20240705	131800	61931690	7000	7000	7000	7000	0
425	20240705	131700	61931690	7000	7000	7000	7000	0
426	20240705	131600	61931690	7000	7000	7000	7000	0
427	20240705	131500	61931690	7000	7000	7000	7000	0
428	20240705	131400	61931690	7000	7000	7000	7000	0
429	20240705	131300	61931690	7000	7000	7000	7000	0
430	20240705	131200	61931690	7000	7000	7000	7000	0
431	20240705	131100	61931690	7000	7000	7000	7000	0
432	20240705	131000	61931690	7000	7000	7000	7000	0
433	20240705	130900	61931690	7000	7000	7000	7000	0
434	20240705	130800	61931690	7000	7000	7000	7000	0
435	20240705	130700	61931690	7000	7000	7000	7000	0
436	20240705	130600	61931690	7000	7000	7000	7000	0
437	20240705	130500	61931690	7000	7000	7000	7000	0
438	20240705	130400	61931690	7000	7000	7000	7000	0
439	20240705	130300	61931690	7000	7000	7000	7000	0
440	20240705	130200	61931690	7000	7000	7000	7000	0
441	20240705	130100	61931690	7000	7000	7000	7000	0
442	20240705	130000	61931690	7000	7000	7000	7000	0
443	20240705	125900	61931690	7000	7000	7000	7000	0
444	20240705	125800	61931690	7000	7000	7000	7000	0
445	20240705	125700	61931690	7000	7000	7000	7000	0
446	20240705	125600	61931690	7000	7000	7000	7000	0
447	20240705	125500	61931690	7000	7000	7000	7000	0
448	20240705	125400	61931690	7000	7000	7000	7000	0
449	20240705	125300	61931690	7000	7000	7000	7000	0
450	20240705	125200	61931690	7000	7000	7000	7000	0
451	20240705	125100	61931690	7000	7000	7000	7000	0
452	20240705	125000	61931690	7000	7000	7000	7000	0
453	20240705	124900	61931690	7000	7000	7000	7000	0
454	20240705	124800	61931690	7000	7000	7000	7000	0
455	20240705	124700	61931690	7000	7000	7000	7000	0
456	20240705	124600	61931690	7000	7000	7000	7000	0
457	20240705	124500	61931690	7000	7000	7000	7000	0
458	20240705	124400	61931690	7000	7000	7000	7000	0
459	20240705	124300	61931690	7000	7000	7000	7000	0
460	20240705	124200	61931690	7000	7000	7000	7000	0
461	20240705	124100	61931690	7000	7000	7000	7000	0
462	20240705	124000	61931690	7000	7000	7000	7000	0
463	20240705	123900	61931690	7000	7000	7000	7000	0
464	20240705	123800	61931690	7000	7000	7000	7000	0
465	20240705	123700	61931690	7000	7000	7000	7000	0
466	20240705	123600	61931690	7000	7000	7000	7000	0
467	20240705	123500	61931690	7000	7000	7000	7000	0
468	20240705	123400	61931690	7000	7000	7000	7000	0
469	20240705	123300	61931690	7000	7000	7000	7000	0
470	20240705	123200	61931690	7000	7000	7000	7000	0
471	20240705	123100	61931690	7000	7000	7000	7000	0
472	20240705	123000	61931690	7000	7000	7000	7000	0
473	20240705	122900	61931690	7000	7000	7000	7000	0
474	20240705	122800	61931690	7000	7000	7000	7000	0
475	20240705	122700	61931690	7000	7000	7000	7000	0
476	20240705	122600	61931690	7000	7000	7000	7000	0
477	20240705	122500	61931690	7000	7000	7000	7000	0
478	20240705	122400	61931690	7000	7000	7000	7000	0
479	20240705	122300	61931690	7000	7000	7000	7000	0
480	20240705	122200	61931690	7000	7000	7000	7000	0
481	20240705	122100	61931690	7000	7000	7000	7000	0
482	20240705	122000	61931690	7000	7000	7000	7000	2
483	20240705	121900	61917690	6950	6990	6990	6950	419
484	20240705	121800	59001010	6990	6990	6990	6990	0
485	20240705	121700	59001010	6990	6990	6990	6990	0
486	20240705	121600	59001010	6990	6990	6990	6990	0
487	20240705	121500	59001010	6990	6990	6990	6990	0
488	20240705	121400	59001010	6990	6990	6990	6990	0
489	20240705	121300	59001010	6990	6990	6990	6990	0
490	20240705	121200	59001010	6990	6990	6990	6990	0
491	20240705	121100	59001010	6990	6990	6990	6990	0
492	20240705	121000	59001010	6990	6990	6990	6990	0
493	20240705	120900	59001010	6990	6990	6990	6990	0
494	20240705	120800	59001010	6990	6990	6990	6990	0
495	20240705	120700	59001010	6990	6990	6990	6990	0
496	20240705	120600	59001010	6990	6990	6990	6990	0
497	20240705	120500	59001010	6990	6990	6990	6990	0
498	20240705	120400	59001010	6990	6990	6990	6990	0
499	20240705	120300	59001010	6990	6990	6990	6990	0
500	20240705	120200	59001010	6990	6990	6990	6990	0
501	20240705	120100	59001010	6990	6990	6990	6990	0
502	20240705	120000	59001010	6990	6990	6990	6990	0
503	20240705	115900	59001010	6990	6990	6990	6990	0
504	20240705	115800	59001010	6990	6990	6990	6990	0
505	20240705	115700	59001010	6990	6990	6990	6990	0
506	20240705	115600	59001010	6990	6990	6990	6990	40
507	20240705	115500	58721410	6990	6990	6990	6990	0
508	20240705	115400	58721410	6990	6990	6990	6990	0
509	20240705	115300	58721410	6990	6970	6990	6970	8
510	20240705	115200	58665630	7000	7000	7000	7000	0
511	20240705	115100	58665630	7000	7000	7000	7000	0
512	20240705	115000	58665630	7000	7000	7000	7000	0
513	20240705	114900	58665630	7000	7000	7000	7000	0
514	20240705	114800	58665630	7000	7000	7000	7000	0
515	20240705	114700	58665630	7000	7000	7000	7000	0
516	20240705	114600	58665630	7000	7000	7000	7000	0
517	20240705	114500	58665630	7000	7000	7000	7000	0
518	20240705	114400	58665630	7000	7000	7000	7000	0
519	20240705	114300	58665630	7000	7000	7000	7000	0
520	20240705	114200	58665630	7000	7000	7000	7000	0
521	20240705	114100	58665630	7000	7000	7000	7000	0
522	20240705	114000	58665630	7000	7000	7000	7000	0
523	20240705	113900	58665630	7000	7000	7000	7000	0
524	20240705	113800	58665630	7000	7000	7000	7000	0
525	20240705	113700	58665630	7000	7000	7000	7000	0
526	20240705	113600	58665630	7000	7000	7000	7000	0
527	20240705	113500	58665630	7000	7000	7000	7000	0
528	20240705	113400	58665630	7000	7000	7000	7000	0
529	20240705	113300	58665630	7000	7000	7000	7000	0
530	20240705	113200	58665630	7000	7000	7000	7000	0
531	20240705	113100	58665630	7000	7000	7000	7000	0
532	20240705	113000	58665630	7000	7000	7000	7000	0
533	20240705	112900	58665630	7000	7000	7000	7000	0
534	20240705	112800	58665630	7000	7000	7000	7000	0
535	20240705	112700	58665630	7000	7000	7000	7000	0
536	20240705	112600	58665630	7000	7000	7000	7000	1
537	20240705	112500	58658630	6990	6990	6990	6990	0
538	20240705	112400	58658630	6990	6990	6990	6990	55
539	20240705	112300	58274180	6990	6990	6990	6990	31
540	20240705	112200	58057490	6990	6990	6990	6990	0
541	20240705	112100	58057490	6990	6990	6990	6990	0
542	20240705	112000	58057490	6990	6990	6990	6990	57
543	20240705	111900	57659060	6990	6990	6990	6990	0
544	20240705	111800	57659060	6990	6990	6990	6990	0
545	20240705	111700	57659060	6990	6990	6990	6990	0
546	20240705	111600	57659060	6990	6990	6990	6990	0
547	20240705	111500	57659060	6990	6990	6990	6990	0
548	20240705	111400	57659060	6990	6990	6990	6990	0
549	20240705	111300	57659060	6990	6990	6990	6990	0
550	20240705	111200	57659060	6990	6990	6990	6990	0
551	20240705	111100	57659060	6990	6990	6990	6990	0
552	20240705	111000	57659060	6990	6990	6990	6990	0
553	20240705	110900	57659060	6990	6990	6990	6990	0
554	20240705	110800	57659060	6990	6990	6990	6990	0
555	20240705	110700	57659060	6990	6990	6990	6990	0
556	20240705	110600	57659060	6990	6990	6990	6990	0
557	20240705	110500	57659060	6990	6990	6990	6990	0
558	20240705	110400	57659060	6990	6990	6990	6990	0
559	20240705	110300	57659060	6990	6990	6990	6990	0
560	20240705	110200	57659060	6990	6990	6990	6990	0
561	20240705	110100	57659060	6990	6990	6990	6990	0
562	20240705	110000	57659060	6990	6990	6990	6990	0
563	20240705	105900	57659060	6990	6990	6990	6990	0
564	20240705	105800	57659060	6990	6990	6990	6990	0
565	20240705	105700	57659060	6990	6990	6990	6990	0
566	20240705	105600	57659060	6990	6990	6990	6990	0
567	20240705	105500	57659060	6990	6990	6990	6990	0
568	20240705	105400	57659060	6990	6990	6990	6990	0
569	20240705	105300	57659060	6990	6990	6990	6990	0
570	20240705	105200	57659060	6990	6990	6990	6990	0
571	20240705	105100	57659060	6990	6990	6990	6990	0
572	20240705	105000	57659060	6990	6990	6990	6990	0
573	20240705	104900	57659060	6990	6990	6990	6990	0
574	20240705	104800	57659060	6990	6990	6990	6990	0
575	20240705	104700	57659060	6990	6990	6990	6990	0
576	20240705	104600	57659060	6990	6990	6990	6990	0
577	20240705	104500	57659060	6990	6990	6990	6990	0
578	20240705	104400	57659060	6990	6990	6990	6990	0
579	20240705	104300	57659060	6990	6990	6990	6990	0
580	20240705	104200	57659060	6990	6990	6990	6990	0
581	20240705	104100	57659060	6990	6990	6990	6990	0
582	20240705	104000	57659060	6990	6990	6990	6990	0
583	20240705	103900	57659060	6990	6990	6990	6990	0
584	20240705	103800	57659060	6990	6990	6990	6990	0
585	20240705	103700	57659060	6990	6990	6990	6990	0
586	20240705	103600	57659060	6990	6990	6990	6990	0
587	20240705	103500	57659060	6990	6990	6990	6990	0
588	20240705	103400	57659060	6990	6990	6990	6990	0
589	20240705	103300	57659060	6990	6990	6990	6990	0
590	20240705	103200	57659060	6990	6990	6990	6990	0
591	20240705	103100	57659060	6990	6990	6990	6990	0
592	20240705	103000	57659060	6990	6990	6990	6990	0
593	20240705	102900	57659060	6990	6990	6990	6990	0
594	20240705	102800	57659060	6990	6990	6990	6990	0
595	20240705	102700	57659060	6990	6990	6990	6990	0
596	20240705	102600	57659060	6990	6990	6990	6990	0
597	20240705	102500	57659060	6990	6990	6990	6990	0
598	20240705	102400	57659060	6990	6990	6990	6990	0
599	20240705	102300	57659060	6990	6990	6990	6990	1
600	20240705	102200	57652070	6960	6960	6960	6960	0
601	20240705	102100	57652070	6960	6960	6960	6960	1
602	20240705	102000	57645110	6990	6990	6990	6990	0
603	20240705	101900	57645110	6990	6990	6990	6990	0
604	20240705	101800	57645110	6990	6990	6990	6990	0
605	20240705	101700	57645110	6990	6990	6990	6990	0
606	20240705	101600	57645110	6990	6990	6990	6990	0
607	20240705	101500	57645110	6990	6990	6990	6990	0
608	20240705	101400	57645110	6990	6990	6990	6990	1
609	20240705	101300	57638120	6990	6990	6990	6990	0
610	20240705	101200	57638120	6990	6990	6990	6990	1
611	20240705	101100	57631130	6990	6990	6990	6990	0
612	20240705	101000	57631130	6990	6990	6990	6990	0
613	20240705	100900	57631130	6990	6990	6990	6990	1
614	20240705	100800	57624140	6920	6920	6920	6920	0
615	20240705	100700	57624140	6920	6970	6970	6920	3830
616	20240705	100600	31036030	7000	7000	7000	7000	0
617	20240705	100500	31036030	7000	7000	7000	7000	0
618	20240705	100400	31036030	7000	7000	7000	7000	0
619	20240705	100300	31036030	7000	7000	7000	7000	0
620	20240705	100200	31036030	7000	7000	7000	7000	0
621	20240705	100100	31036030	7000	7000	7000	7000	0
622	20240705	100000	31036030	7000	7000	7000	7000	0
623	20240705	095900	31036030	7000	7000	7000	7000	0
624	20240705	095800	31036030	7000	7000	7000	7000	0
625	20240705	095700	31036030	7000	7000	7000	7000	0
626	20240705	095600	31036030	7000	7000	7000	7000	0
627	20240705	095500	31036030	7000	7000	7000	7000	0
628	20240705	095400	31036030	7000	7000	7000	7000	0
629	20240705	095300	31036030	7000	7000	7000	7000	0
630	20240705	095200	31036030	7000	7000	7000	7000	0
631	20240705	095100	31036030	7000	7000	7000	7000	0
632	20240705	095000	31036030	7000	7000	7000	7000	0
633	20240705	094900	31036030	7000	7000	7000	7000	0
634	20240705	094800	31036030	7000	7000	7000	7000	0
635	20240705	094700	31036030	7000	7000	7000	7000	0
636	20240705	094600	31036030	7000	7000	7000	7000	0
637	20240705	094500	31036030	7000	7000	7000	7000	6
638	20240705	094400	30994030	7000	7000	7000	7000	0
639	20240705	094300	30994030	7000	7000	7000	7000	0
640	20240705	094200	30994030	7000	7000	7000	7000	0
641	20240705	094100	30994030	7000	7000	7000	7000	0
642	20240705	094000	30994030	7000	7000	7000	7000	0
643	20240705	093900	30994030	7000	7000	7000	7000	0
644	20240705	093800	30994030	7000	7000	7000	7000	5
645	20240705	093700	30959030	7000	7000	7000	7000	0
646	20240705	093600	30959030	7000	7000	7000	7000	0
647	20240705	093500	30959030	7000	7000	7000	7000	0
648	20240705	093400	30959030	7000	7000	7000	7000	0
649	20240705	093300	30959030	7000	7000	7000	7000	1
650	20240705	093200	30952030	6950	6950	6950	6950	1
651	20240705	093100	30945080	6930	6970	6970	6930	50
652	20240705	093000	30598170	6980	6980	6980	6980	0
653	20240705	092900	30598170	6980	6980	6980	6980	10
654	20240705	092800	30528370	7000	7000	7000	7000	0
655	20240705	092700	30528370	7000	7000	7000	7000	0
656	20240705	092600	30528370	7000	6990	7000	6990	573
657	20240705	092500	26523090	6990	6990	6990	6990	10
658	20240705	092400	26453190	6990	6990	6990	6990	0
659	20240705	092300	26453190	6990	6990	6990	6990	1
660	20240705	092200	26446200	6980	6990	7000	6980	1870
661	20240705	092100	13374610	6990	6970	6990	6970	1895
662	20240705	092000	139900	6990	6990	6990	6990	0
663	20240705	091900	139900	6990	6990	6990	6990	0
664	20240705	091800	139900	6990	6990	6990	6990	5
665	20240705	091700	104950	6990	6990	6990	6990	0
666	20240705	091600	104950	6990	6990	6990	6990	0
667	20240705	091500	104950	6990	6990	6990	6990	0
668	20240705	091400	104950	6990	6990	6990	6990	5
669	20240705	091300	70000	7000	7000	7000	7000	0
670	20240705	091200	70000	7000	7000	7000	7000	0
671	20240705	091100	70000	7000	7000	7000	7000	0
672	20240705	091000	70000	7000	7000	7000	7000	0
673	20240705	090900	70000	7000	7000	7000	7000	0
674	20240705	090800	70000	7000	7000	7000	7000	0
675	20240705	090700	70000	7000	7000	7000	7000	0
676	20240705	090600	70000	7000	7000	7000	7000	0
677	20240705	090500	70000	7000	7000	7000	7000	0
678	20240705	090400	70000	7000	7000	7000	7000	0
679	20240705	090300	70000	7000	7000	7000	7000	0
680	20240705	090200	70000	7000	7000	7000	7000	0
681	20240705	090100	70000	7000	7000	7000	7000	10
682	20240705	090000	0	6970	6970	6970	6970	0