KissMeData/388610/min/candle-20230801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230801	205500	1159210	4995	4995	4995	4995	1
3	20230801	205400	1159210	4995	4995	4995	4995	0
4	20230801	205300	1159210	4995	4995	4995	4995	0
5	20230801	205200	1159210	4995	4995	4995	4995	0
6	20230801	205100	1159210	4995	4995	4995	4995	0
7	20230801	205000	1159210	4995	4995	4995	4995	0
8	20230801	204900	1159210	4995	4995	4995	4995	0
9	20230801	204800	1159210	4995	4995	4995	4995	0
10	20230801	204700	1159210	4995	4995	4995	4995	0
11	20230801	204600	1159210	4995	4995	4995	4995	0
12	20230801	204500	1159210	4995	4995	4995	4995	0
13	20230801	204400	1159210	4995	4995	4995	4995	0
14	20230801	204300	1159210	4995	4995	4995	4995	0
15	20230801	204200	1159210	4995	4995	4995	4995	0
16	20230801	204100	1159210	4995	4995	4995	4995	0
17	20230801	204000	1159210	4995	4995	4995	4995	0
18	20230801	203900	1159210	4995	4995	4995	4995	0
19	20230801	203800	1159210	4995	4995	4995	4995	0
20	20230801	203700	1159210	4995	4995	4995	4995	0
21	20230801	203600	1159210	4995	4995	4995	4995	0
22	20230801	203500	1159210	4995	4995	4995	4995	0
23	20230801	203400	1159210	4995	4995	4995	4995	0
24	20230801	203300	1159210	4995	4995	4995	4995	0
25	20230801	203200	1159210	4995	4995	4995	4995	0
26	20230801	203100	1159210	4995	4995	4995	4995	0
27	20230801	203000	1159210	4995	4995	4995	4995	0
28	20230801	202900	1159210	4995	4995	4995	4995	0
29	20230801	202800	1159210	4995	4995	4995	4995	0
30	20230801	202700	1159210	4995	4995	4995	4995	0
31	20230801	202600	1159210	4995	4995	4995	4995	0
32	20230801	202500	1159210	4995	4995	4995	4995	1
33	20230801	202400	1159210	4995	4995	4995	4995	0
34	20230801	202300	1159210	4995	4995	4995	4995	0
35	20230801	202200	1159210	4995	4995	4995	4995	0
36	20230801	202100	1159210	4995	4995	4995	4995	0
37	20230801	202000	1159210	4995	4995	4995	4995	0
38	20230801	201900	1159210	4995	4995	4995	4995	0
39	20230801	201800	1159210	4995	4995	4995	4995	0
40	20230801	201700	1159210	4995	4995	4995	4995	0
41	20230801	201600	1159210	4995	4995	4995	4995	0
42	20230801	201500	1159210	4995	4995	4995	4995	0
43	20230801	201400	1159210	4995	4995	4995	4995	0
44	20230801	201300	1159210	4995	4995	4995	4995	0
45	20230801	201200	1159210	4995	4995	4995	4995	0
46	20230801	201100	1159210	4995	4995	4995	4995	0
47	20230801	201000	1159210	4995	4995	4995	4995	0
48	20230801	200900	1159210	4995	4995	4995	4995	0
49	20230801	200800	1159210	4995	4995	4995	4995	0
50	20230801	200700	1159210	4995	4995	4995	4995	0
51	20230801	200600	1159210	4995	4995	4995	4995	0
52	20230801	200500	1159210	4995	4995	4995	4995	0
53	20230801	200400	1159210	4995	4995	4995	4995	0
54	20230801	200300	1159210	4995	4995	4995	4995	0
55	20230801	200200	1159210	4995	4995	4995	4995	0
56	20230801	200100	1159210	4995	4995	4995	4995	0
57	20230801	200000	1159210	4995	4995	4995	4995	0
58	20230801	195900	1159210	4995	4995	4995	4995	0
59	20230801	195800	1159210	4995	4995	4995	4995	0
60	20230801	195700	1159210	4995	4995	4995	4995	0
61	20230801	195600	1159210	4995	4995	4995	4995	0
62	20230801	195500	1159210	4995	4995	4995	4995	1
63	20230801	195400	1159210	4995	4995	4995	4995	0
64	20230801	195300	1159210	4995	4995	4995	4995	0
65	20230801	195200	1159210	4995	4995	4995	4995	0
66	20230801	195100	1159210	4995	4995	4995	4995	0
67	20230801	195000	1159210	4995	4995	4995	4995	0
68	20230801	194900	1159210	4995	4995	4995	4995	0
69	20230801	194800	1159210	4995	4995	4995	4995	0
70	20230801	194700	1159210	4995	4995	4995	4995	0
71	20230801	194600	1159210	4995	4995	4995	4995	0
72	20230801	194500	1159210	4995	4995	4995	4995	0
73	20230801	194400	1159210	4995	4995	4995	4995	0
74	20230801	194300	1159210	4995	4995	4995	4995	0
75	20230801	194200	1159210	4995	4995	4995	4995	0
76	20230801	194100	1159210	4995	4995	4995	4995	0
77	20230801	194000	1159210	4995	4995	4995	4995	0
78	20230801	193900	1159210	4995	4995	4995	4995	0
79	20230801	193800	1159210	4995	4995	4995	4995	0
80	20230801	193700	1159210	4995	4995	4995	4995	0
81	20230801	193600	1159210	4995	4995	4995	4995	0
82	20230801	193500	1159210	4995	4995	4995	4995	0
83	20230801	193400	1159210	4995	4995	4995	4995	0
84	20230801	193300	1159210	4995	4995	4995	4995	0
85	20230801	193200	1159210	4995	4995	4995	4995	0
86	20230801	193100	1159210	4995	4995	4995	4995	0
87	20230801	193000	1159210	4995	4995	4995	4995	0
88	20230801	192900	1159210	4995	4995	4995	4995	0
89	20230801	192800	1159210	4995	4995	4995	4995	0
90	20230801	192700	1159210	4995	4995	4995	4995	0
91	20230801	192600	1159210	4995	4995	4995	4995	0
92	20230801	192500	1159210	4995	4995	4995	4995	1
93	20230801	192400	1159210	4995	4995	4995	4995	0
94	20230801	192300	1159210	4995	4995	4995	4995	0
95	20230801	192200	1159210	4995	4995	4995	4995	0
96	20230801	192100	1159210	4995	4995	4995	4995	0
97	20230801	192000	1159210	4995	4995	4995	4995	0
98	20230801	191900	1159210	4995	4995	4995	4995	0
99	20230801	191800	1159210	4995	4995	4995	4995	0
100	20230801	191700	1159210	4995	4995	4995	4995	0
101	20230801	191600	1159210	4995	4995	4995	4995	0
102	20230801	191500	1159210	4995	4995	4995	4995	0
103	20230801	191400	1159210	4995	4995	4995	4995	0
104	20230801	191300	1159210	4995	4995	4995	4995	0
105	20230801	191200	1159210	4995	4995	4995	4995	0
106	20230801	191100	1159210	4995	4995	4995	4995	0
107	20230801	191000	1159210	4995	4995	4995	4995	0
108	20230801	190900	1159210	4995	4995	4995	4995	0
109	20230801	190800	1159210	4995	4995	4995	4995	0
110	20230801	190700	1159210	4995	4995	4995	4995	0
111	20230801	190600	1159210	4995	4995	4995	4995	0
112	20230801	190500	1159210	4995	4995	4995	4995	0
113	20230801	190400	1159210	4995	4995	4995	4995	0
114	20230801	190300	1159210	4995	4995	4995	4995	0
115	20230801	190200	1159210	4995	4995	4995	4995	0
116	20230801	190100	1159210	4995	4995	4995	4995	0
117	20230801	190000	1159210	4995	4995	4995	4995	0
118	20230801	185900	1159210	4995	4995	4995	4995	0
119	20230801	185800	1159210	4995	4995	4995	4995	0
120	20230801	185700	1159210	4995	4995	4995	4995	0
121	20230801	185600	1159210	4995	4995	4995	4995	0
122	20230801	185500	1159210	4995	4995	4995	4995	1
123	20230801	185400	1159210	4995	4995	4995	4995	0
124	20230801	185300	1159210	4995	4995	4995	4995	0
125	20230801	185200	1159210	4995	4995	4995	4995	0
126	20230801	185100	1159210	4995	4995	4995	4995	0
127	20230801	185000	1159210	4995	4995	4995	4995	0
128	20230801	184900	1159210	4995	4995	4995	4995	0
129	20230801	184800	1159210	4995	4995	4995	4995	0
130	20230801	184700	1159210	4995	4995	4995	4995	0
131	20230801	184600	1159210	4995	4995	4995	4995	0
132	20230801	184500	1159210	4995	4995	4995	4995	0
133	20230801	184400	1159210	4995	4995	4995	4995	0
134	20230801	184300	1159210	4995	4995	4995	4995	0
135	20230801	184200	1159210	4995	4995	4995	4995	0
136	20230801	184100	1159210	4995	4995	4995	4995	0
137	20230801	184000	1159210	4995	4995	4995	4995	0
138	20230801	183900	1159210	4995	4995	4995	4995	0
139	20230801	183800	1159210	4995	4995	4995	4995	0
140	20230801	183700	1159210	4995	4995	4995	4995	0
141	20230801	183600	1159210	4995	4995	4995	4995	0
142	20230801	183500	1159210	4995	4995	4995	4995	0
143	20230801	183400	1159210	4995	4995	4995	4995	0
144	20230801	183300	1159210	4995	4995	4995	4995	0
145	20230801	183200	1159210	4995	4995	4995	4995	0
146	20230801	183100	1159210	4995	4995	4995	4995	0
147	20230801	183000	1159210	4995	4995	4995	4995	0
148	20230801	182900	1159210	4995	4995	4995	4995	0
149	20230801	182800	1159210	4995	4995	4995	4995	0
150	20230801	182700	1159210	4995	4995	4995	4995	0
151	20230801	182600	1159210	4995	4995	4995	4995	0
152	20230801	182500	1159210	4995	4995	4995	4995	1
153	20230801	182400	1159210	4995	4995	4995	4995	0
154	20230801	182300	1159210	4995	4995	4995	4995	0
155	20230801	182200	1159210	4995	4995	4995	4995	0
156	20230801	182100	1159210	4995	4995	4995	4995	0
157	20230801	182000	1159210	4995	4995	4995	4995	0
158	20230801	181900	1159210	4995	4995	4995	4995	0
159	20230801	181800	1159210	4995	4995	4995	4995	0
160	20230801	181700	1159210	4995	4995	4995	4995	0
161	20230801	181600	1159210	4995	4995	4995	4995	0
162	20230801	181500	1159210	4995	4995	4995	4995	0
163	20230801	181400	1159210	4995	4995	4995	4995	0
164	20230801	181300	1159210	4995	4995	4995	4995	0
165	20230801	181200	1159210	4995	4995	4995	4995	0
166	20230801	181100	1159210	4995	4995	4995	4995	0
167	20230801	181000	1159210	4995	4995	4995	4995	0
168	20230801	180900	1159210	4995	4995	4995	4995	0
169	20230801	180800	1159210	4995	4995	4995	4995	0
170	20230801	180700	1159210	4995	4995	4995	4995	0
171	20230801	180600	1159210	4995	4995	4995	4995	0
172	20230801	180500	1159210	4995	4995	4995	4995	0
173	20230801	180400	1159210	4995	4995	4995	4995	0
174	20230801	180300	1159210	4995	4995	4995	4995	0
175	20230801	180200	1159210	4995	4995	4995	4995	0
176	20230801	180100	1159210	4995	4995	4995	4995	0
177	20230801	180000	1159210	4995	4995	4995	4995	0
178	20230801	175900	1159210	4995	4995	4995	4995	0
179	20230801	175800	1159210	4995	4995	4995	4995	0
180	20230801	175700	1159210	4995	4995	4995	4995	0
181	20230801	175600	1159210	4995	4995	4995	4995	0
182	20230801	175500	1159210	4995	4995	4995	4995	1
183	20230801	175400	1159210	4995	4995	4995	4995	0
184	20230801	175300	1159210	4995	4995	4995	4995	0
185	20230801	175200	1159210	4995	4995	4995	4995	0
186	20230801	175100	1159210	4995	4995	4995	4995	0
187	20230801	175000	1159210	4995	4995	4995	4995	0
188	20230801	174900	1159210	4995	4995	4995	4995	0
189	20230801	174800	1159210	4995	4995	4995	4995	0
190	20230801	174700	1159210	4995	4995	4995	4995	0
191	20230801	174600	1159210	4995	4995	4995	4995	0
192	20230801	174500	1159210	4995	4995	4995	4995	0
193	20230801	174400	1159210	4995	4995	4995	4995	0
194	20230801	174300	1159210	4995	4995	4995	4995	0
195	20230801	174200	1159210	4995	4995	4995	4995	0
196	20230801	174100	1159210	4995	4995	4995	4995	0
197	20230801	174000	1159210	4995	4995	4995	4995	0
198	20230801	173900	1159210	4995	4995	4995	4995	0
199	20230801	173800	1159210	4995	4995	4995	4995	0
200	20230801	173700	1159210	4995	4995	4995	4995	0
201	20230801	173600	1159210	4995	4995	4995	4995	0
202	20230801	173500	1159210	4995	4995	4995	4995	0
203	20230801	173400	1159210	4995	4995	4995	4995	0
204	20230801	173300	1159210	4995	4995	4995	4995	0
205	20230801	173200	1159210	4995	4995	4995	4995	0
206	20230801	173100	1159210	4995	4995	4995	4995	0
207	20230801	173000	1159210	4995	4995	4995	4995	0
208	20230801	172900	1159210	4995	4995	4995	4995	0
209	20230801	172800	1159210	4995	4995	4995	4995	0
210	20230801	172700	1159210	4995	4995	4995	4995	0
211	20230801	172600	1159210	4995	4995	4995	4995	0
212	20230801	172500	1159210	4995	4995	4995	4995	1
213	20230801	172400	1159210	4995	4995	4995	4995	0
214	20230801	172300	1159210	4995	4995	4995	4995	0
215	20230801	172200	1159210	4995	4995	4995	4995	0
216	20230801	172100	1159210	4995	4995	4995	4995	0
217	20230801	172000	1159210	4995	4995	4995	4995	0
218	20230801	171900	1159210	4995	4995	4995	4995	0
219	20230801	171800	1159210	4995	4995	4995	4995	0
220	20230801	171700	1159210	4995	4995	4995	4995	0
221	20230801	171600	1159210	4995	4995	4995	4995	0
222	20230801	171500	1159210	4995	4995	4995	4995	0
223	20230801	171400	1159210	4995	4995	4995	4995	0
224	20230801	171300	1159210	4995	4995	4995	4995	0
225	20230801	171200	1159210	4995	4995	4995	4995	0
226	20230801	171100	1159210	4995	4995	4995	4995	0
227	20230801	171000	1159210	4995	4995	4995	4995	0
228	20230801	170900	1159210	4995	4995	4995	4995	0
229	20230801	170800	1159210	4995	4995	4995	4995	0
230	20230801	170700	1159210	4995	4995	4995	4995	0
231	20230801	170600	1159210	4995	4995	4995	4995	0
232	20230801	170500	1159210	4995	4995	4995	4995	0
233	20230801	170400	1159210	4995	4995	4995	4995	0
234	20230801	170300	1159210	4995	4995	4995	4995	0
235	20230801	170200	1159210	4995	4995	4995	4995	0
236	20230801	170100	1159210	4995	4995	4995	4995	0
237	20230801	170000	1159210	4995	4995	4995	4995	0
238	20230801	165900	1159210	4995	4995	4995	4995	0
239	20230801	165800	1159210	4995	4995	4995	4995	0
240	20230801	165700	1159210	4995	4995	4995	4995	0
241	20230801	165600	1159210	4995	4995	4995	4995	0
242	20230801	165500	1159210	4995	4995	4995	4995	1
243	20230801	165400	1159210	4995	4995	4995	4995	0
244	20230801	165300	1159210	4995	4995	4995	4995	0
245	20230801	165200	1159210	4995	4995	4995	4995	0
246	20230801	165100	1159210	4995	4995	4995	4995	0
247	20230801	165000	1159210	4995	4995	4995	4995	0
248	20230801	164900	1159210	4995	4995	4995	4995	0
249	20230801	164800	1159210	4995	4995	4995	4995	0
250	20230801	164700	1159210	4995	4995	4995	4995	0
251	20230801	164600	1159210	4995	4995	4995	4995	0
252	20230801	164500	1159210	4995	4995	4995	4995	0
253	20230801	164400	1159210	4995	4995	4995	4995	0
254	20230801	164300	1159210	4995	4995	4995	4995	0
255	20230801	164200	1159210	4995	4995	4995	4995	0
256	20230801	164100	1159210	4995	4995	4995	4995	0
257	20230801	164000	1159210	4995	4995	4995	4995	0
258	20230801	163900	1159210	4995	4995	4995	4995	0
259	20230801	163800	1159210	4995	4995	4995	4995	0
260	20230801	163700	1159210	4995	4995	4995	4995	0
261	20230801	163600	1159210	4995	4995	4995	4995	0
262	20230801	163500	1159210	4995	4995	4995	4995	0
263	20230801	163400	1159210	4995	4995	4995	4995	0
264	20230801	163300	1159210	4995	4995	4995	4995	0
265	20230801	163200	1159210	4995	4995	4995	4995	0
266	20230801	163100	1159210	4995	4995	4995	4995	0
267	20230801	163000	1159210	4995	4995	4995	4995	0
268	20230801	162900	1159210	4995	4995	4995	4995	0
269	20230801	162800	1159210	4995	4995	4995	4995	0
270	20230801	162700	1159210	4995	4995	4995	4995	0
271	20230801	162600	1159210	4995	4995	4995	4995	0
272	20230801	162500	1159210	4995	4995	4995	4995	1
273	20230801	162400	1159210	4995	4995	4995	4995	0
274	20230801	162300	1159210	4995	4995	4995	4995	0
275	20230801	162200	1159210	4995	4995	4995	4995	0
276	20230801	162100	1159210	4995	4995	4995	4995	0
277	20230801	162000	1159210	4995	4995	4995	4995	0
278	20230801	161900	1159210	4995	4995	4995	4995	0
279	20230801	161800	1159210	4995	4995	4995	4995	0
280	20230801	161700	1159210	4995	4995	4995	4995	0
281	20230801	161600	1159210	4995	4995	4995	4995	0
282	20230801	161500	1159210	4995	4995	4995	4995	0
283	20230801	161400	1159210	4995	4995	4995	4995	0
284	20230801	161300	1159210	4995	4995	4995	4995	0
285	20230801	161200	1159210	4995	4995	4995	4995	0
286	20230801	161100	1159210	4995	4995	4995	4995	0
287	20230801	161000	1159210	4995	4995	4995	4995	0
288	20230801	160900	1159210	4995	4995	4995	4995	0
289	20230801	160800	1159210	4995	4995	4995	4995	0
290	20230801	160700	1159210	4995	4995	4995	4995	0
291	20230801	160600	1159210	4995	4995	4995	4995	0
292	20230801	160500	1159210	4995	4995	4995	4995	0
293	20230801	160400	1159210	4995	4995	4995	4995	0
294	20230801	160300	1159210	4995	4995	4995	4995	0
295	20230801	160200	1159210	4995	4995	4995	4995	0
296	20230801	160100	1159210	4995	4995	4995	4995	0
297	20230801	160000	1159210	4995	4995	4995	4995	0
298	20230801	155900	1159210	4995	4995	4995	4995	0
299	20230801	155800	1159210	4995	4995	4995	4995	0
300	20230801	155700	1159210	4995	4995	4995	4995	0
301	20230801	155600	1159210	4995	4995	4995	4995	0
302	20230801	155500	1159210	4995	4995	4995	4995	1
303	20230801	155400	1159210	4995	4995	4995	4995	0
304	20230801	155300	1159210	4995	4995	4995	4995	0
305	20230801	155200	1159210	4995	4995	4995	4995	0
306	20230801	155100	1159210	4995	4995	4995	4995	0
307	20230801	155000	1159210	4995	4995	4995	4995	0
308	20230801	154900	1159210	4995	4995	4995	4995	0
309	20230801	154800	1159210	4995	4995	4995	4995	0
310	20230801	154700	1159210	4995	4995	4995	4995	0
311	20230801	154600	1159210	4995	4995	4995	4995	0
312	20230801	154500	1159210	4995	4995	4995	4995	0
313	20230801	154400	1159210	4995	4995	4995	4995	0
314	20230801	154300	1159210	4995	4995	4995	4995	0
315	20230801	154200	1159210	4995	4995	4995	4995	0
316	20230801	154100	1159210	4995	4995	4995	4995	0
317	20230801	154000	1159210	4995	4995	4995	4995	0
318	20230801	153900	1159210	4995	4995	4995	4995	0
319	20230801	153800	1159210	4995	4995	4995	4995	0
320	20230801	153700	1159210	4995	4995	4995	4995	0
321	20230801	153600	1159210	4995	4995	4995	4995	0
322	20230801	153500	1159210	4995	4995	4995	4995	0
323	20230801	153400	1159210	4995	4995	4995	4995	0
324	20230801	153300	1159210	4995	4995	4995	4995	0
325	20230801	153200	1159210	4995	4995	4995	4995	0
326	20230801	153100	1159210	4995	4995	4995	4995	0
327	20230801	153000	1159210	4995	4995	4995	4995	0
328	20230801	152900	1159210	4995	4995	4995	4995	0
329	20230801	152800	1159210	4995	4995	4995	4995	0
330	20230801	152700	1159210	4995	4995	4995	4995	0
331	20230801	152600	1159210	4995	4995	4995	4995	0
332	20230801	152500	1159210	4995	4995	4995	4995	0
333	20230801	152400	1159210	4995	4995	4995	4995	0
334	20230801	152300	1159210	4995	4995	4995	4995	0
335	20230801	152200	1159210	4995	4995	4995	4995	0
336	20230801	152100	1159210	4995	4995	4995	4995	0
337	20230801	152000	1159210	4995	4995	4995	4995	0
338	20230801	151900	1159210	4995	4995	4995	4995	0
339	20230801	151800	1159210	4995	4995	4995	4995	0
340	20230801	151700	1159210	4995	4995	4995	4995	0
341	20230801	151600	1159210	4995	4995	4995	4995	0
342	20230801	151500	1159210	4995	4995	4995	4995	0
343	20230801	151400	1159210	4995	4995	4995	4995	0
344	20230801	151300	1159210	4995	4995	4995	4995	0
345	20230801	151200	1159210	4995	4995	4995	4995	0
346	20230801	151100	1159210	4995	4995	4995	4995	0
347	20230801	151000	1159210	4995	4995	4995	4995	0
348	20230801	150900	1159210	4995	4995	4995	4995	0
349	20230801	150800	1159210	4995	4995	4995	4995	0
350	20230801	150700	1159210	4995	4995	4995	4995	0
351	20230801	150600	1159210	4995	4995	4995	4995	1
352	20230801	150500	1154215	4995	4995	4995	4995	0
353	20230801	150400	1154215	4995	4995	4995	4995	0
354	20230801	150300	1154215	4995	4995	4995	4995	0
355	20230801	150200	1154215	4995	4995	4995	4995	0
356	20230801	150100	1154215	4995	4995	4995	4995	0
357	20230801	150000	1154215	4995	4995	4995	4995	0
358	20230801	145900	1154215	4995	4995	4995	4995	0
359	20230801	145800	1154215	4995	4995	4995	4995	0
360	20230801	145700	1154215	4995	4995	4995	4995	0
361	20230801	145600	1154215	4995	4995	4995	4995	0
362	20230801	145500	1154215	4995	4995	4995	4995	0
363	20230801	145400	1154215	4995	4995	4995	4995	0
364	20230801	145300	1154215	4995	4995	4995	4995	0
365	20230801	145200	1154215	4995	4995	4995	4995	0
366	20230801	145100	1154215	4995	4995	4995	4995	0
367	20230801	145000	1154215	4995	4995	4995	4995	1
368	20230801	144900	1149220	4995	4995	4995	4995	0
369	20230801	144800	1149220	4995	4995	4995	4995	0
370	20230801	144700	1149220	4995	4995	4995	4995	0
371	20230801	144600	1149220	4995	4995	4995	4995	0
372	20230801	144500	1149220	4995	4995	4995	4995	0
373	20230801	144400	1149220	4995	4995	4995	4995	0
374	20230801	144300	1149220	4995	4995	4995	4995	0
375	20230801	144200	1149220	4995	4995	4995	4995	0
376	20230801	144100	1149220	4995	4995	4995	4995	0
377	20230801	144000	1149220	4995	4995	4995	4995	0
378	20230801	143900	1149220	4995	4995	4995	4995	0
379	20230801	143800	1149220	4995	4995	4995	4995	0
380	20230801	143700	1149220	4995	4995	4995	4995	0
381	20230801	143600	1149220	4995	4995	4995	4995	0
382	20230801	143500	1149220	4995	4995	4995	4995	0
383	20230801	143400	1149220	4995	4995	4995	4995	0
384	20230801	143300	1149220	4995	4995	4995	4995	0
385	20230801	143200	1149220	4995	4995	4995	4995	0
386	20230801	143100	1149220	4995	4995	4995	4995	0
387	20230801	143000	1149220	4995	4995	4995	4995	0
388	20230801	142900	1149220	4995	4995	4995	4995	0
389	20230801	142800	1149220	4995	4995	4995	4995	0
390	20230801	142700	1149220	4995	4995	4995	4995	0
391	20230801	142600	1149220	4995	4995	4995	4995	0
392	20230801	142500	1149220	4995	4995	4995	4995	0
393	20230801	142400	1149220	4995	4995	4995	4995	0
394	20230801	142300	1149220	4995	4995	4995	4995	0
395	20230801	142200	1149220	4995	4995	4995	4995	0
396	20230801	142100	1149220	4995	4995	4995	4995	0
397	20230801	142000	1149220	4995	4995	4995	4995	0
398	20230801	141900	1149220	4995	4995	4995	4995	0
399	20230801	141800	1149220	4995	4995	4995	4995	0
400	20230801	141700	1149220	4995	4995	4995	4995	0
401	20230801	141600	1149220	4995	4995	4995	4995	0
402	20230801	141500	1149220	4995	4995	4995	4995	0
403	20230801	141400	1149220	4995	4995	4995	4995	0
404	20230801	141300	1149220	4995	4995	4995	4995	0
405	20230801	141200	1149220	4995	4995	4995	4995	0
406	20230801	141100	1149220	4995	4995	4995	4995	0
407	20230801	141000	1149220	4995	4995	4995	4995	0
408	20230801	140900	1149220	4995	4995	4995	4995	0
409	20230801	140800	1149220	4995	4995	4995	4995	0
410	20230801	140700	1149220	4995	4995	4995	4995	0
411	20230801	140600	1149220	4995	4995	4995	4995	0
412	20230801	140500	1149220	4995	4995	4995	4995	0
413	20230801	140400	1149220	4995	4995	4995	4995	0
414	20230801	140300	1149220	4995	4995	4995	4995	0
415	20230801	140200	1149220	4995	4995	4995	4995	0
416	20230801	140100	1149220	4995	4995	4995	4995	0
417	20230801	140000	1149220	4995	4995	4995	4995	0
418	20230801	135900	1149220	4995	4995	4995	4995	0
419	20230801	135800	1149220	4995	4995	4995	4995	0
420	20230801	135700	1149220	4995	4995	4995	4995	0
421	20230801	135600	1149220	4995	4995	4995	4995	0
422	20230801	135500	1149220	4995	4995	4995	4995	0
423	20230801	135400	1149220	4995	4995	4995	4995	0
424	20230801	135300	1149220	4995	4995	4995	4995	0
425	20230801	135200	1149220	4995	4995	4995	4995	0
426	20230801	135100	1149220	4995	4995	4995	4995	0
427	20230801	135000	1149220	4995	4995	4995	4995	0
428	20230801	134900	1149220	4995	4995	4995	4995	0
429	20230801	134800	1149220	4995	4995	4995	4995	0
430	20230801	134700	1149220	4995	4995	4995	4995	0
431	20230801	134600	1149220	4995	4995	4995	4995	0
432	20230801	134500	1149220	4995	4995	4995	4995	0
433	20230801	134400	1149220	4995	4995	4995	4995	0
434	20230801	134300	1149220	4995	4995	4995	4995	0
435	20230801	134200	1149220	4995	4995	4995	4995	0
436	20230801	134100	1149220	4995	4995	4995	4995	0
437	20230801	134000	1149220	4995	4995	4995	4995	0
438	20230801	133900	1149220	4995	4995	4995	4995	0
439	20230801	133800	1149220	4995	4995	4995	4995	0
440	20230801	133700	1149220	4995	4995	4995	4995	0
441	20230801	133600	1149220	4995	4995	4995	4995	0
442	20230801	133500	1149220	4995	4995	4995	4995	0
443	20230801	133400	1149220	4995	4995	4995	4995	0
444	20230801	133300	1149220	4995	4995	4995	4995	0
445	20230801	133200	1149220	4995	4995	4995	4995	0
446	20230801	133100	1149220	4995	4995	4995	4995	0
447	20230801	133000	1149220	4995	4995	4995	4995	0
448	20230801	132900	1149220	4995	4995	4995	4995	0
449	20230801	132800	1149220	4995	4995	4995	4995	0
450	20230801	132700	1149220	4995	4995	4995	4995	0
451	20230801	132600	1149220	4995	4995	4995	4995	0
452	20230801	132500	1149220	4995	4995	4995	4995	0
453	20230801	132400	1149220	4995	4995	4995	4995	0
454	20230801	132300	1149220	4995	4995	4995	4995	0
455	20230801	132200	1149220	4995	4995	4995	4995	0
456	20230801	132100	1149220	4995	4995	4995	4995	0
457	20230801	132000	1149220	4995	4995	4995	4995	0
458	20230801	131900	1149220	4995	4995	4995	4995	0
459	20230801	131800	1149220	4995	4995	4995	4995	0
460	20230801	131700	1149220	4995	4995	4995	4995	0
461	20230801	131600	1149220	4995	4995	4995	4995	0
462	20230801	131500	1149220	4995	4995	4995	4995	0
463	20230801	131400	1149220	4995	4995	4995	4995	0
464	20230801	131300	1149220	4995	4995	4995	4995	0
465	20230801	131200	1149220	4995	4995	4995	4995	0
466	20230801	131100	1149220	4995	4995	4995	4995	0
467	20230801	131000	1149220	4995	4995	4995	4995	0
468	20230801	130900	1149220	4995	4995	4995	4995	0
469	20230801	130800	1149220	4995	4995	4995	4995	0
470	20230801	130700	1149220	4995	4995	4995	4995	0
471	20230801	130600	1149220	4995	4995	4995	4995	0
472	20230801	130500	1149220	4995	4995	4995	4995	0
473	20230801	130400	1149220	4995	4995	4995	4995	0
474	20230801	130300	1149220	4995	4995	4995	4995	0
475	20230801	130200	1149220	4995	4995	4995	4995	0
476	20230801	130100	1149220	4995	4995	4995	4995	0
477	20230801	130000	1149220	4995	4995	4995	4995	0
478	20230801	125900	1149220	4995	4995	4995	4995	0
479	20230801	125800	1149220	4995	4995	4995	4995	0
480	20230801	125700	1149220	4995	4995	4995	4995	0
481	20230801	125600	1149220	4995	4995	4995	4995	0
482	20230801	125500	1149220	4995	4995	4995	4995	0
483	20230801	125400	1149220	4995	4995	4995	4995	0
484	20230801	125300	1149220	4995	4995	4995	4995	0
485	20230801	125200	1149220	4995	4995	4995	4995	0
486	20230801	125100	1149220	4995	4995	4995	4995	0
487	20230801	125000	1149220	4995	4995	4995	4995	0
488	20230801	124900	1149220	4995	4995	4995	4995	0
489	20230801	124800	1149220	4995	4995	4995	4995	0
490	20230801	124700	1149220	4995	4995	4995	4995	0
491	20230801	124600	1149220	4995	4995	4995	4995	0
492	20230801	124500	1149220	4995	4995	4995	4995	0
493	20230801	124400	1149220	4995	4995	4995	4995	0
494	20230801	124300	1149220	4995	4995	4995	4995	0
495	20230801	124200	1149220	4995	4995	4995	4995	0
496	20230801	124100	1149220	4995	4995	4995	4995	0
497	20230801	124000	1149220	4995	4995	4995	4995	0
498	20230801	123900	1149220	4995	4995	4995	4995	1
499	20230801	123800	1144225	4995	4995	4995	4995	1
500	20230801	123700	1139230	4610	4610	4610	4610	0
501	20230801	123600	1139230	4610	4610	4610	4610	0
502	20230801	123500	1139230	4610	4610	4610	4610	1
503	20230801	123400	1134620	4610	4610	4610	4610	0
504	20230801	123300	1134620	4610	4610	4610	4610	2
505	20230801	123200	1125400	4610	4610	4610	4610	140
506	20230801	123100	480000	5000	5000	5000	5000	0
507	20230801	123000	480000	5000	5000	5000	5000	0
508	20230801	122900	480000	5000	5000	5000	5000	0
509	20230801	122800	480000	5000	5000	5000	5000	0
510	20230801	122700	480000	5000	5000	5000	5000	0
511	20230801	122600	480000	5000	5000	5000	5000	0
512	20230801	122500	480000	5000	5000	5000	5000	0
513	20230801	122400	480000	5000	5000	5000	5000	0
514	20230801	122300	480000	5000	5000	5000	5000	0
515	20230801	122200	480000	5000	5000	5000	5000	0
516	20230801	122100	480000	5000	5000	5000	5000	0
517	20230801	122000	480000	5000	5000	5000	5000	0
518	20230801	121900	480000	5000	5000	5000	5000	0
519	20230801	121800	480000	5000	5000	5000	5000	0
520	20230801	121700	480000	5000	5000	5000	5000	0
521	20230801	121600	480000	5000	5000	5000	5000	0
522	20230801	121500	480000	5000	5000	5000	5000	0
523	20230801	121400	480000	5000	5000	5000	5000	0
524	20230801	121300	480000	5000	5000	5000	5000	0
525	20230801	121200	480000	5000	5000	5000	5000	0
526	20230801	121100	480000	5000	5000	5000	5000	0
527	20230801	121000	480000	5000	5000	5000	5000	0
528	20230801	120900	480000	5000	5000	5000	5000	0
529	20230801	120800	480000	5000	5000	5000	5000	0
530	20230801	120700	480000	5000	5000	5000	5000	0
531	20230801	120600	480000	5000	5000	5000	5000	0
532	20230801	120500	480000	5000	5000	5000	5000	0
533	20230801	120400	480000	5000	5000	5000	5000	0
534	20230801	120300	480000	5000	5000	5000	5000	0
535	20230801	120200	480000	5000	5000	5000	5000	0
536	20230801	120100	480000	5000	5000	5000	5000	0
537	20230801	120000	480000	5000	5000	5000	5000	0
538	20230801	115900	480000	5000	5000	5000	5000	0
539	20230801	115800	480000	5000	5000	5000	5000	0
540	20230801	115700	480000	5000	5000	5000	5000	0
541	20230801	115600	480000	5000	5000	5000	5000	0
542	20230801	115500	480000	5000	5000	5000	5000	0
543	20230801	115400	480000	5000	5000	5000	5000	0
544	20230801	115300	480000	5000	5000	5000	5000	0
545	20230801	115200	480000	5000	5000	5000	5000	0
546	20230801	115100	480000	5000	5000	5000	5000	0
547	20230801	115000	480000	5000	5000	5000	5000	0
548	20230801	114900	480000	5000	5000	5000	5000	0
549	20230801	114800	480000	5000	5000	5000	5000	0
550	20230801	114700	480000	5000	5000	5000	5000	0
551	20230801	114600	480000	5000	5000	5000	5000	0
552	20230801	114500	480000	5000	5000	5000	5000	0
553	20230801	114400	480000	5000	5000	5000	5000	0
554	20230801	114300	480000	5000	5000	5000	5000	0
555	20230801	114200	480000	5000	5000	5000	5000	0
556	20230801	114100	480000	5000	5000	5000	5000	0
557	20230801	114000	480000	5000	5000	5000	5000	0
558	20230801	113900	480000	5000	5000	5000	5000	0
559	20230801	113800	480000	5000	5000	5000	5000	0
560	20230801	113700	480000	5000	5000	5000	5000	0
561	20230801	113600	480000	5000	5000	5000	5000	0
562	20230801	113500	480000	5000	5000	5000	5000	0
563	20230801	113400	480000	5000	5000	5000	5000	0
564	20230801	113300	480000	5000	5000	5000	5000	0
565	20230801	113200	480000	5000	5000	5000	5000	0
566	20230801	113100	480000	5000	5000	5000	5000	0
567	20230801	113000	480000	5000	5000	5000	5000	0
568	20230801	112900	480000	5000	5000	5000	5000	0
569	20230801	112800	480000	5000	5000	5000	5000	0
570	20230801	112700	480000	5000	5000	5000	5000	0
571	20230801	112600	480000	5000	5000	5000	5000	0
572	20230801	112500	480000	5000	5000	5000	5000	0
573	20230801	112400	480000	5000	5000	5000	5000	0
574	20230801	112300	480000	5000	5000	5000	5000	0
575	20230801	112200	480000	5000	5000	5000	5000	0
576	20230801	112100	480000	5000	5000	5000	5000	0
577	20230801	112000	480000	5000	5000	5000	5000	0
578	20230801	111900	480000	5000	5000	5000	5000	0
579	20230801	111800	480000	5000	5000	5000	5000	0
580	20230801	111700	480000	5000	5000	5000	5000	0
581	20230801	111600	480000	5000	5000	5000	5000	0
582	20230801	111500	480000	5000	5000	5000	5000	0
583	20230801	111400	480000	5000	5000	5000	5000	0
584	20230801	111300	480000	5000	5000	5000	5000	0
585	20230801	111200	480000	5000	5000	5000	5000	0
586	20230801	111100	480000	5000	5000	5000	5000	0
587	20230801	111000	480000	5000	5000	5000	5000	0
588	20230801	110900	480000	5000	5000	5000	5000	0
589	20230801	110800	480000	5000	5000	5000	5000	0
590	20230801	110700	480000	5000	5000	5000	5000	0
591	20230801	110600	480000	5000	5000	5000	5000	0
592	20230801	110500	480000	5000	5000	5000	5000	0
593	20230801	110400	480000	5000	5000	5000	5000	0
594	20230801	110300	480000	5000	5000	5000	5000	0
595	20230801	110200	480000	5000	5000	5000	5000	0
596	20230801	110100	480000	5000	5000	5000	5000	0
597	20230801	110000	480000	5000	5000	5000	5000	0
598	20230801	105900	480000	5000	5000	5000	5000	0
599	20230801	105800	480000	5000	5000	5000	5000	0
600	20230801	105700	480000	5000	5000	5000	5000	0
601	20230801	105600	480000	5000	5000	5000	5000	0
602	20230801	105500	480000	5000	5000	5000	5000	0
603	20230801	105400	480000	5000	5000	5000	5000	0
604	20230801	105300	480000	5000	5000	5000	5000	0
605	20230801	105200	480000	5000	5000	5000	5000	0
606	20230801	105100	480000	5000	5000	5000	5000	0
607	20230801	105000	480000	5000	5000	5000	5000	0
608	20230801	104900	480000	5000	5000	5000	5000	0
609	20230801	104800	480000	5000	5000	5000	5000	0
610	20230801	104700	480000	5000	5000	5000	5000	0
611	20230801	104600	480000	5000	5000	5000	5000	0
612	20230801	104500	480000	5000	5000	5000	5000	0
613	20230801	104400	480000	5000	5000	5000	5000	0
614	20230801	104300	480000	5000	5000	5000	5000	0
615	20230801	104200	480000	5000	5000	5000	5000	0
616	20230801	104100	480000	5000	5000	5000	5000	0
617	20230801	104000	480000	5000	5000	5000	5000	0
618	20230801	103900	480000	5000	5000	5000	5000	0
619	20230801	103800	480000	5000	5000	5000	5000	0
620	20230801	103700	480000	5000	5000	5000	5000	0
621	20230801	103600	480000	5000	5000	5000	5000	0
622	20230801	103500	480000	5000	5000	5000	5000	96
623	20230801	103400	0	5000	5000	5000	5000	0
624	20230801	103300	0	5000	5000	5000	5000	0
625	20230801	103200	0	5000	5000	5000	5000	0
626	20230801	103100	0	5000	5000	5000	5000	0
627	20230801	103000	0	5000	5000	5000	5000	0
628	20230801	102900	0	5000	5000	5000	5000	0
629	20230801	102800	0	5000	5000	5000	5000	0
630	20230801	102700	0	5000	5000	5000	5000	0
631	20230801	102600	0	5000	5000	5000	5000	0
632	20230801	102500	0	5000	5000	5000	5000	0
633	20230801	102400	0	5000	5000	5000	5000	0
634	20230801	102300	0	5000	5000	5000	5000	0
635	20230801	102200	0	5000	5000	5000	5000	0
636	20230801	102100	0	5000	5000	5000	5000	0
637	20230801	102000	0	5000	5000	5000	5000	0
638	20230801	101900	0	5000	5000	5000	5000	0
639	20230801	101800	0	5000	5000	5000	5000	0
640	20230801	101700	0	5000	5000	5000	5000	0
641	20230801	101600	0	5000	5000	5000	5000	0
642	20230801	101500	0	5000	5000	5000	5000	0
643	20230801	101400	0	5000	5000	5000	5000	0
644	20230801	101300	0	5000	5000	5000	5000	0
645	20230801	101200	0	5000	5000	5000	5000	0
646	20230801	101100	0	5000	5000	5000	5000	0
647	20230801	101000	0	5000	5000	5000	5000	0
648	20230801	100900	0	5000	5000	5000	5000	0
649	20230801	100800	0	5000	5000	5000	5000	0
650	20230801	100700	0	5000	5000	5000	5000	0
651	20230801	100600	0	5000	5000	5000	5000	0
652	20230801	100500	0	5000	5000	5000	5000	0
653	20230801	100400	0	5000	5000	5000	5000	0
654	20230801	100300	0	5000	5000	5000	5000	0
655	20230801	100200	0	5000	5000	5000	5000	0
656	20230801	100100	0	5000	5000	5000	5000	0
657	20230801	100000	0	5000	5000	5000	5000	0
658	20230801	095900	0	5000	5000	5000	5000	0
659	20230801	095800	0	5000	5000	5000	5000	0
660	20230801	095700	0	5000	5000	5000	5000	0
661	20230801	095600	0	5000	5000	5000	5000	0
662	20230801	095500	0	5000	5000	5000	5000	0
663	20230801	095400	0	5000	5000	5000	5000	0
664	20230801	095300	0	5000	5000	5000	5000	0
665	20230801	095200	0	5000	5000	5000	5000	0
666	20230801	095100	0	5000	5000	5000	5000	0
667	20230801	095000	0	5000	5000	5000	5000	0
668	20230801	094900	0	5000	5000	5000	5000	0
669	20230801	094800	0	5000	5000	5000	5000	0
670	20230801	094700	0	5000	5000	5000	5000	0
671	20230801	094600	0	5000	5000	5000	5000	0
672	20230801	094500	0	5000	5000	5000	5000	0
673	20230801	094400	0	5000	5000	5000	5000	0
674	20230801	094300	0	5000	5000	5000	5000	0
675	20230801	094200	0	5000	5000	5000	5000	0
676	20230801	094100	0	5000	5000	5000	5000	0
677	20230801	094000	0	5000	5000	5000	5000	0
678	20230801	093900	0	5000	5000	5000	5000	0
679	20230801	093800	0	5000	5000	5000	5000	0
680	20230801	093700	0	5000	5000	5000	5000	0
681	20230801	093600	0	5000	5000	5000	5000	0
682	20230801	093500	0	5000	5000	5000	5000	0
683	20230801	093400	0	5000	5000	5000	5000	0
684	20230801	093300	0	5000	5000	5000	5000	0
685	20230801	093200	0	5000	5000	5000	5000	0
686	20230801	093100	0	5000	5000	5000	5000	0
687	20230801	093000	0	5000	5000	5000	5000	0
688	20230801	092900	0	5000	5000	5000	5000	0
689	20230801	092800	0	5000	5000	5000	5000	0
690	20230801	092700	0	5000	5000	5000	5000	0
691	20230801	092600	0	5000	5000	5000	5000	0
692	20230801	092500	0	5000	5000	5000	5000	0
693	20230801	092400	0	5000	5000	5000	5000	0
694	20230801	092300	0	5000	5000	5000	5000	0
695	20230801	092200	0	5000	5000	5000	5000	0
696	20230801	092100	0	5000	5000	5000	5000	0
697	20230801	092000	0	5000	5000	5000	5000	0
698	20230801	091900	0	5000	5000	5000	5000	0
699	20230801	091800	0	5000	5000	5000	5000	0
700	20230801	091700	0	5000	5000	5000	5000	0
701	20230801	091600	0	5000	5000	5000	5000	0
702	20230801	091500	0	5000	5000	5000	5000	0
703	20230801	091400	0	5000	5000	5000	5000	0
704	20230801	091300	0	5000	5000	5000	5000	0
705	20230801	091200	0	5000	5000	5000	5000	0
706	20230801	091100	0	5000	5000	5000	5000	0
707	20230801	091000	0	5000	5000	5000	5000	0
708	20230801	090900	0	5000	5000	5000	5000	0
709	20230801	090800	0	5000	5000	5000	5000	0
710	20230801	090700	0	5000	5000	5000	5000	0
711	20230801	090600	0	5000	5000	5000	5000	0
712	20230801	090500	0	5000	5000	5000	5000	0
713	20230801	090400	0	5000	5000	5000	5000	0
714	20230801	090300	0	5000	5000	5000	5000	0
715	20230801	090200	0	5000	5000	5000	5000	0
716	20230801	090100	0	5000	5000	5000	5000	0
717	20230801	090000	0	5000	5000	5000	5000	0