KissMeData/311060/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	210400	2404995	4995	4995	4995	4995	1
3	20240801	210300	2404995	4995	4995	4995	4995	0
4	20240801	210200	2404995	4995	4995	4995	4995	0
5	20240801	210100	2404995	4995	4995	4995	4995	0
6	20240801	210000	2404995	4995	4995	4995	4995	0
7	20240801	205900	2404995	4995	4995	4995	4995	0
8	20240801	205800	2404995	4995	4995	4995	4995	0
9	20240801	205700	2404995	4995	4995	4995	4995	0
10	20240801	205600	2404995	4995	4995	4995	4995	0
11	20240801	205500	2404995	4995	4995	4995	4995	0
12	20240801	205400	2404995	4995	4995	4995	4995	0
13	20240801	205300	2404995	4995	4995	4995	4995	0
14	20240801	205200	2404995	4995	4995	4995	4995	0
15	20240801	205100	2404995	4995	4995	4995	4995	0
16	20240801	205000	2404995	4995	4995	4995	4995	0
17	20240801	204900	2404995	4995	4995	4995	4995	0
18	20240801	204800	2404995	4995	4995	4995	4995	0
19	20240801	204700	2404995	4995	4995	4995	4995	0
20	20240801	204600	2404995	4995	4995	4995	4995	0
21	20240801	204500	2404995	4995	4995	4995	4995	0
22	20240801	204400	2404995	4995	4995	4995	4995	0
23	20240801	204300	2404995	4995	4995	4995	4995	0
24	20240801	204200	2404995	4995	4995	4995	4995	0
25	20240801	204100	2404995	4995	4995	4995	4995	0
26	20240801	204000	2404995	4995	4995	4995	4995	0
27	20240801	203900	2404995	4995	4995	4995	4995	0
28	20240801	203800	2404995	4995	4995	4995	4995	0
29	20240801	203700	2404995	4995	4995	4995	4995	0
30	20240801	203600	2404995	4995	4995	4995	4995	0
31	20240801	203500	2404995	4995	4995	4995	4995	0
32	20240801	203400	2404995	4995	4995	4995	4995	1
33	20240801	203300	2404995	4995	4995	4995	4995	0
34	20240801	203200	2404995	4995	4995	4995	4995	0
35	20240801	203100	2404995	4995	4995	4995	4995	0
36	20240801	203000	2404995	4995	4995	4995	4995	0
37	20240801	202900	2404995	4995	4995	4995	4995	0
38	20240801	202800	2404995	4995	4995	4995	4995	0
39	20240801	202700	2404995	4995	4995	4995	4995	0
40	20240801	202600	2404995	4995	4995	4995	4995	0
41	20240801	202500	2404995	4995	4995	4995	4995	0
42	20240801	202400	2404995	4995	4995	4995	4995	0
43	20240801	202300	2404995	4995	4995	4995	4995	0
44	20240801	202200	2404995	4995	4995	4995	4995	0
45	20240801	202100	2404995	4995	4995	4995	4995	0
46	20240801	202000	2404995	4995	4995	4995	4995	0
47	20240801	201900	2404995	4995	4995	4995	4995	0
48	20240801	201800	2404995	4995	4995	4995	4995	0
49	20240801	201700	2404995	4995	4995	4995	4995	0
50	20240801	201600	2404995	4995	4995	4995	4995	0
51	20240801	201500	2404995	4995	4995	4995	4995	0
52	20240801	201400	2404995	4995	4995	4995	4995	0
53	20240801	201300	2404995	4995	4995	4995	4995	0
54	20240801	201200	2404995	4995	4995	4995	4995	0
55	20240801	201100	2404995	4995	4995	4995	4995	0
56	20240801	201000	2404995	4995	4995	4995	4995	0
57	20240801	200900	2404995	4995	4995	4995	4995	0
58	20240801	200800	2404995	4995	4995	4995	4995	0
59	20240801	200700	2404995	4995	4995	4995	4995	0
60	20240801	200600	2404995	4995	4995	4995	4995	0
61	20240801	200500	2404995	4995	4995	4995	4995	0
62	20240801	200400	2404995	4995	4995	4995	4995	1
63	20240801	200300	2404995	4995	4995	4995	4995	0
64	20240801	200200	2404995	4995	4995	4995	4995	0
65	20240801	200100	2404995	4995	4995	4995	4995	0
66	20240801	200000	2404995	4995	4995	4995	4995	0
67	20240801	195900	2404995	4995	4995	4995	4995	0
68	20240801	195800	2404995	4995	4995	4995	4995	0
69	20240801	195700	2404995	4995	4995	4995	4995	0
70	20240801	195600	2404995	4995	4995	4995	4995	0
71	20240801	195500	2404995	4995	4995	4995	4995	0
72	20240801	195400	2404995	4995	4995	4995	4995	0
73	20240801	195300	2404995	4995	4995	4995	4995	0
74	20240801	195200	2404995	4995	4995	4995	4995	0
75	20240801	195100	2404995	4995	4995	4995	4995	0
76	20240801	195000	2404995	4995	4995	4995	4995	0
77	20240801	194900	2404995	4995	4995	4995	4995	0
78	20240801	194800	2404995	4995	4995	4995	4995	0
79	20240801	194700	2404995	4995	4995	4995	4995	0
80	20240801	194600	2404995	4995	4995	4995	4995	0
81	20240801	194500	2404995	4995	4995	4995	4995	0
82	20240801	194400	2404995	4995	4995	4995	4995	0
83	20240801	194300	2404995	4995	4995	4995	4995	0
84	20240801	194200	2404995	4995	4995	4995	4995	0
85	20240801	194100	2404995	4995	4995	4995	4995	0
86	20240801	194000	2404995	4995	4995	4995	4995	0
87	20240801	193900	2404995	4995	4995	4995	4995	0
88	20240801	193800	2404995	4995	4995	4995	4995	0
89	20240801	193700	2404995	4995	4995	4995	4995	0
90	20240801	193600	2404995	4995	4995	4995	4995	0
91	20240801	193500	2404995	4995	4995	4995	4995	0
92	20240801	193400	2404995	4995	4995	4995	4995	1
93	20240801	193300	2404995	4995	4995	4995	4995	0
94	20240801	193200	2404995	4995	4995	4995	4995	0
95	20240801	193100	2404995	4995	4995	4995	4995	0
96	20240801	193000	2404995	4995	4995	4995	4995	0
97	20240801	192900	2404995	4995	4995	4995	4995	0
98	20240801	192800	2404995	4995	4995	4995	4995	0
99	20240801	192700	2404995	4995	4995	4995	4995	0
100	20240801	192600	2404995	4995	4995	4995	4995	0
101	20240801	192500	2404995	4995	4995	4995	4995	0
102	20240801	192400	2404995	4995	4995	4995	4995	0
103	20240801	192300	2404995	4995	4995	4995	4995	0
104	20240801	192200	2404995	4995	4995	4995	4995	0
105	20240801	192100	2404995	4995	4995	4995	4995	0
106	20240801	192000	2404995	4995	4995	4995	4995	0
107	20240801	191900	2404995	4995	4995	4995	4995	0
108	20240801	191800	2404995	4995	4995	4995	4995	0
109	20240801	191700	2404995	4995	4995	4995	4995	0
110	20240801	191600	2404995	4995	4995	4995	4995	0
111	20240801	191500	2404995	4995	4995	4995	4995	0
112	20240801	191400	2404995	4995	4995	4995	4995	0
113	20240801	191300	2404995	4995	4995	4995	4995	0
114	20240801	191200	2404995	4995	4995	4995	4995	0
115	20240801	191100	2404995	4995	4995	4995	4995	0
116	20240801	191000	2404995	4995	4995	4995	4995	0
117	20240801	190900	2404995	4995	4995	4995	4995	0
118	20240801	190800	2404995	4995	4995	4995	4995	0
119	20240801	190700	2404995	4995	4995	4995	4995	0
120	20240801	190600	2404995	4995	4995	4995	4995	0
121	20240801	190500	2404995	4995	4995	4995	4995	0
122	20240801	190400	2404995	4995	4995	4995	4995	1
123	20240801	190300	2404995	4995	4995	4995	4995	0
124	20240801	190200	2404995	4995	4995	4995	4995	0
125	20240801	190100	2404995	4995	4995	4995	4995	0
126	20240801	190000	2404995	4995	4995	4995	4995	0
127	20240801	185900	2404995	4995	4995	4995	4995	0
128	20240801	185800	2404995	4995	4995	4995	4995	0
129	20240801	185700	2404995	4995	4995	4995	4995	0
130	20240801	185600	2404995	4995	4995	4995	4995	0
131	20240801	185500	2404995	4995	4995	4995	4995	0
132	20240801	185400	2404995	4995	4995	4995	4995	0
133	20240801	185300	2404995	4995	4995	4995	4995	0
134	20240801	185200	2404995	4995	4995	4995	4995	0
135	20240801	185100	2404995	4995	4995	4995	4995	0
136	20240801	185000	2404995	4995	4995	4995	4995	0
137	20240801	184900	2404995	4995	4995	4995	4995	0
138	20240801	184800	2404995	4995	4995	4995	4995	0
139	20240801	184700	2404995	4995	4995	4995	4995	0
140	20240801	184600	2404995	4995	4995	4995	4995	0
141	20240801	184500	2404995	4995	4995	4995	4995	0
142	20240801	184400	2404995	4995	4995	4995	4995	0
143	20240801	184300	2404995	4995	4995	4995	4995	0
144	20240801	184200	2404995	4995	4995	4995	4995	0
145	20240801	184100	2404995	4995	4995	4995	4995	0
146	20240801	184000	2404995	4995	4995	4995	4995	0
147	20240801	183900	2404995	4995	4995	4995	4995	0
148	20240801	183800	2404995	4995	4995	4995	4995	0
149	20240801	183700	2404995	4995	4995	4995	4995	0
150	20240801	183600	2404995	4995	4995	4995	4995	0
151	20240801	183500	2404995	4995	4995	4995	4995	0
152	20240801	183400	2404995	4995	4995	4995	4995	1
153	20240801	183300	2404995	4995	4995	4995	4995	0
154	20240801	183200	2404995	4995	4995	4995	4995	0
155	20240801	183100	2404995	4995	4995	4995	4995	0
156	20240801	183000	2404995	4995	4995	4995	4995	0
157	20240801	182900	2404995	4995	4995	4995	4995	0
158	20240801	182800	2404995	4995	4995	4995	4995	0
159	20240801	182700	2404995	4995	4995	4995	4995	0
160	20240801	182600	2404995	4995	4995	4995	4995	0
161	20240801	182500	2404995	4995	4995	4995	4995	0
162	20240801	182400	2404995	4995	4995	4995	4995	0
163	20240801	182300	2404995	4995	4995	4995	4995	0
164	20240801	182200	2404995	4995	4995	4995	4995	0
165	20240801	182100	2404995	4995	4995	4995	4995	0
166	20240801	182000	2404995	4995	4995	4995	4995	0
167	20240801	181900	2404995	4995	4995	4995	4995	0
168	20240801	181800	2404995	4995	4995	4995	4995	0
169	20240801	181700	2404995	4995	4995	4995	4995	0
170	20240801	181600	2404995	4995	4995	4995	4995	0
171	20240801	181500	2404995	4995	4995	4995	4995	0
172	20240801	181400	2404995	4995	4995	4995	4995	0
173	20240801	181300	2404995	4995	4995	4995	4995	0
174	20240801	181200	2404995	4995	4995	4995	4995	0
175	20240801	181100	2404995	4995	4995	4995	4995	0
176	20240801	181000	2404995	4995	4995	4995	4995	0
177	20240801	180900	2404995	4995	4995	4995	4995	0
178	20240801	180800	2404995	4995	4995	4995	4995	0
179	20240801	180700	2404995	4995	4995	4995	4995	0
180	20240801	180600	2404995	4995	4995	4995	4995	0
181	20240801	180500	2404995	4995	4995	4995	4995	0
182	20240801	180400	2404995	4995	4995	4995	4995	1
183	20240801	180300	2404995	4995	4995	4995	4995	0
184	20240801	180200	2404995	4995	4995	4995	4995	0
185	20240801	180100	2404995	4995	4995	4995	4995	0
186	20240801	180000	2404995	4995	4995	4995	4995	0
187	20240801	175900	2404995	4995	4995	4995	4995	0
188	20240801	175800	2404995	4995	4995	4995	4995	0
189	20240801	175700	2404995	4995	4995	4995	4995	0
190	20240801	175600	2404995	4995	4995	4995	4995	0
191	20240801	175500	2404995	4995	4995	4995	4995	0
192	20240801	175400	2404995	4995	4995	4995	4995	0
193	20240801	175300	2404995	4995	4995	4995	4995	0
194	20240801	175200	2404995	4995	4995	4995	4995	0
195	20240801	175100	2404995	4995	4995	4995	4995	0
196	20240801	175000	2404995	4995	4995	4995	4995	0
197	20240801	174900	2404995	4995	4995	4995	4995	0
198	20240801	174800	2404995	4995	4995	4995	4995	0
199	20240801	174700	2404995	4995	4995	4995	4995	0
200	20240801	174600	2404995	4995	4995	4995	4995	0
201	20240801	174500	2404995	4995	4995	4995	4995	0
202	20240801	174400	2404995	4995	4995	4995	4995	0
203	20240801	174300	2404995	4995	4995	4995	4995	0
204	20240801	174200	2404995	4995	4995	4995	4995	0
205	20240801	174100	2404995	4995	4995	4995	4995	0
206	20240801	174000	2404995	4995	4995	4995	4995	0
207	20240801	173900	2404995	4995	4995	4995	4995	0
208	20240801	173800	2404995	4995	4995	4995	4995	0
209	20240801	173700	2404995	4995	4995	4995	4995	0
210	20240801	173600	2404995	4995	4995	4995	4995	0
211	20240801	173500	2404995	4995	4995	4995	4995	0
212	20240801	173400	2404995	4995	4995	4995	4995	1
213	20240801	173300	2404995	4995	4995	4995	4995	0
214	20240801	173200	2404995	4995	4995	4995	4995	0
215	20240801	173100	2404995	4995	4995	4995	4995	0
216	20240801	173000	2404995	4995	4995	4995	4995	0
217	20240801	172900	2404995	4995	4995	4995	4995	0
218	20240801	172800	2404995	4995	4995	4995	4995	0
219	20240801	172700	2404995	4995	4995	4995	4995	0
220	20240801	172600	2404995	4995	4995	4995	4995	0
221	20240801	172500	2404995	4995	4995	4995	4995	0
222	20240801	172400	2404995	4995	4995	4995	4995	0
223	20240801	172300	2404995	4995	4995	4995	4995	0
224	20240801	172200	2404995	4995	4995	4995	4995	0
225	20240801	172100	2404995	4995	4995	4995	4995	0
226	20240801	172000	2404995	4995	4995	4995	4995	0
227	20240801	171900	2404995	4995	4995	4995	4995	0
228	20240801	171800	2404995	4995	4995	4995	4995	0
229	20240801	171700	2404995	4995	4995	4995	4995	0
230	20240801	171600	2404995	4995	4995	4995	4995	0
231	20240801	171500	2404995	4995	4995	4995	4995	0
232	20240801	171400	2404995	4995	4995	4995	4995	0
233	20240801	171300	2404995	4995	4995	4995	4995	0
234	20240801	171200	2404995	4995	4995	4995	4995	0
235	20240801	171100	2404995	4995	4995	4995	4995	0
236	20240801	171000	2404995	4995	4995	4995	4995	0
237	20240801	170900	2404995	4995	4995	4995	4995	0
238	20240801	170800	2404995	4995	4995	4995	4995	0
239	20240801	170700	2404995	4995	4995	4995	4995	0
240	20240801	170600	2404995	4995	4995	4995	4995	0
241	20240801	170500	2404995	4995	4995	4995	4995	0
242	20240801	170400	2404995	4995	4995	4995	4995	1
243	20240801	170300	2404995	4995	4995	4995	4995	0
244	20240801	170200	2404995	4995	4995	4995	4995	0
245	20240801	170100	2404995	4995	4995	4995	4995	0
246	20240801	170000	2404995	4995	4995	4995	4995	0
247	20240801	165900	2404995	4995	4995	4995	4995	0
248	20240801	165800	2404995	4995	4995	4995	4995	0
249	20240801	165700	2404995	4995	4995	4995	4995	0
250	20240801	165600	2404995	4995	4995	4995	4995	0
251	20240801	165500	2404995	4995	4995	4995	4995	0
252	20240801	165400	2404995	4995	4995	4995	4995	0
253	20240801	165300	2404995	4995	4995	4995	4995	0
254	20240801	165200	2404995	4995	4995	4995	4995	0
255	20240801	165100	2404995	4995	4995	4995	4995	0
256	20240801	165000	2404995	4995	4995	4995	4995	0
257	20240801	164900	2404995	4995	4995	4995	4995	0
258	20240801	164800	2404995	4995	4995	4995	4995	0
259	20240801	164700	2404995	4995	4995	4995	4995	0
260	20240801	164600	2404995	4995	4995	4995	4995	0
261	20240801	164500	2404995	4995	4995	4995	4995	0
262	20240801	164400	2404995	4995	4995	4995	4995	0
263	20240801	164300	2404995	4995	4995	4995	4995	0
264	20240801	164200	2404995	4995	4995	4995	4995	0
265	20240801	164100	2404995	4995	4995	4995	4995	0
266	20240801	164000	2404995	4995	4995	4995	4995	0
267	20240801	163900	2404995	4995	4995	4995	4995	0
268	20240801	163800	2404995	4995	4995	4995	4995	0
269	20240801	163700	2404995	4995	4995	4995	4995	0
270	20240801	163600	2404995	4995	4995	4995	4995	0
271	20240801	163500	2404995	4995	4995	4995	4995	0
272	20240801	163400	2404995	4995	4995	4995	4995	1
273	20240801	163300	2404995	4995	4995	4995	4995	0
274	20240801	163200	2404995	4995	4995	4995	4995	0
275	20240801	163100	2404995	4995	4995	4995	4995	0
276	20240801	163000	2404995	4995	4995	4995	4995	0
277	20240801	162900	2404995	4995	4995	4995	4995	0
278	20240801	162800	2404995	4995	4995	4995	4995	0
279	20240801	162700	2404995	4995	4995	4995	4995	0
280	20240801	162600	2404995	4995	4995	4995	4995	0
281	20240801	162500	2404995	4995	4995	4995	4995	0
282	20240801	162400	2404995	4995	4995	4995	4995	0
283	20240801	162300	2404995	4995	4995	4995	4995	0
284	20240801	162200	2404995	4995	4995	4995	4995	0
285	20240801	162100	2404995	4995	4995	4995	4995	0
286	20240801	162000	2404995	4995	4995	4995	4995	0
287	20240801	161900	2404995	4995	4995	4995	4995	0
288	20240801	161800	2404995	4995	4995	4995	4995	0
289	20240801	161700	2404995	4995	4995	4995	4995	0
290	20240801	161600	2404995	4995	4995	4995	4995	0
291	20240801	161500	2404995	4995	4995	4995	4995	0
292	20240801	161400	2404995	4995	4995	4995	4995	0
293	20240801	161300	2404995	4995	4995	4995	4995	0
294	20240801	161200	2404995	4995	4995	4995	4995	0
295	20240801	161100	2404995	4995	4995	4995	4995	0
296	20240801	161000	2404995	4995	4995	4995	4995	0
297	20240801	160900	2404995	4995	4995	4995	4995	0
298	20240801	160800	2404995	4995	4995	4995	4995	0
299	20240801	160700	2404995	4995	4995	4995	4995	0
300	20240801	160600	2404995	4995	4995	4995	4995	0
301	20240801	160500	2404995	4995	4995	4995	4995	0
302	20240801	160400	2404995	4995	4995	4995	4995	1
303	20240801	160300	2404995	4995	4995	4995	4995	0
304	20240801	160200	2404995	4995	4995	4995	4995	0
305	20240801	160100	2404995	4995	4995	4995	4995	0
306	20240801	160000	2404995	4995	4995	4995	4995	0
307	20240801	155900	2404995	4995	4995	4995	4995	0
308	20240801	155800	2404995	4995	4995	4995	4995	0
309	20240801	155700	2404995	4995	4995	4995	4995	0
310	20240801	155600	2404995	4995	4995	4995	4995	0
311	20240801	155500	2404995	4995	4995	4995	4995	0
312	20240801	155400	2404995	4995	4995	4995	4995	0
313	20240801	155300	2404995	4995	4995	4995	4995	0
314	20240801	155200	2404995	4995	4995	4995	4995	0
315	20240801	155100	2404995	4995	4995	4995	4995	0
316	20240801	155000	2404995	4995	4995	4995	4995	0
317	20240801	154900	2404995	4995	4995	4995	4995	0
318	20240801	154800	2404995	4995	4995	4995	4995	0
319	20240801	154700	2404995	4995	4995	4995	4995	0
320	20240801	154600	2404995	4995	4995	4995	4995	0
321	20240801	154500	2404995	4995	4995	4995	4995	0
322	20240801	154400	2404995	4995	4995	4995	4995	0
323	20240801	154300	2404995	4995	4995	4995	4995	0
324	20240801	154200	2404995	4995	4995	4995	4995	0
325	20240801	154100	2404995	4995	4995	4995	4995	0
326	20240801	154000	2404995	4995	4995	4995	4995	0
327	20240801	153900	2404995	4995	4995	4995	4995	0
328	20240801	153800	2404995	4995	4995	4995	4995	0
329	20240801	153700	2404995	4995	4995	4995	4995	0
330	20240801	153600	2404995	4995	4995	4995	4995	0
331	20240801	153500	2404995	4995	4995	4995	4995	0
332	20240801	153400	2404995	4995	4995	4995	4995	1
333	20240801	153300	2404995	4995	4995	4995	4995	0
334	20240801	153200	2404995	4995	4995	4995	4995	0
335	20240801	153100	2404995	4995	4995	4995	4995	0
336	20240801	153000	2404995	4995	4995	4995	4995	0
337	20240801	152900	2404995	4995	4995	4995	4995	0
338	20240801	152800	2404995	4995	4995	4995	4995	0
339	20240801	152700	2404995	4995	4995	4995	4995	0
340	20240801	152600	2404995	4995	4995	4995	4995	0
341	20240801	152500	2404995	4995	4995	4995	4995	0
342	20240801	152400	2404995	4995	4995	4995	4995	0
343	20240801	152300	2404995	4995	4995	4995	4995	0
344	20240801	152200	2404995	4995	4995	4995	4995	0
345	20240801	152100	2404995	4995	4995	4995	4995	0
346	20240801	152000	2404995	4995	4995	4995	4995	0
347	20240801	151900	2404995	4995	4995	4995	4995	0
348	20240801	151800	2404995	4995	4995	4995	4995	0
349	20240801	151700	2404995	4995	4995	4995	4995	0
350	20240801	151600	2404995	4995	4995	4995	4995	0
351	20240801	151500	2404995	4995	4995	4995	4995	0
352	20240801	151400	2404995	4995	4995	4995	4995	0
353	20240801	151300	2404995	4995	4995	4995	4995	0
354	20240801	151200	2404995	4995	4995	4995	4995	0
355	20240801	151100	2404995	4995	4995	4995	4995	0
356	20240801	151000	2404995	4995	4995	4995	4995	0
357	20240801	150900	2404995	4995	4995	4995	4995	0
358	20240801	150800	2404995	4995	4995	4995	4995	0
359	20240801	150700	2404995	4995	4995	4995	4995	0
360	20240801	150600	2404995	4995	4995	4995	4995	0
361	20240801	150500	2404995	4995	4995	4995	4995	0
362	20240801	150400	2404995	4995	4995	4995	4995	0
363	20240801	150300	2404995	4995	4995	4995	4995	0
364	20240801	150200	2404995	4995	4995	4995	4995	0
365	20240801	150100	2404995	4995	4995	4995	4995	0
366	20240801	150000	2404995	4995	4995	4995	4995	0
367	20240801	145900	2404995	4995	4995	4995	4995	0
368	20240801	145800	2404995	4995	4995	4995	4995	0
369	20240801	145700	2404995	4995	4995	4995	4995	0
370	20240801	145600	2404995	4995	4995	4995	4995	0
371	20240801	145500	2404995	4995	4995	4995	4995	0
372	20240801	145400	2404995	4995	4995	4995	4995	0
373	20240801	145300	2404995	4995	4995	4995	4995	0
374	20240801	145200	2404995	4995	4995	4995	4995	0
375	20240801	145100	2404995	4995	4995	4995	4995	0
376	20240801	145000	2404995	4995	4995	4995	4995	0
377	20240801	144900	2404995	4995	4995	4995	4995	0
378	20240801	144800	2404995	4995	4995	4995	4995	0
379	20240801	144700	2404995	4995	4995	4995	4995	0
380	20240801	144600	2404995	4995	4995	4995	4995	0
381	20240801	144500	2404995	4995	4995	4995	4995	0
382	20240801	144400	2404995	4995	4995	4995	4995	0
383	20240801	144300	2404995	4995	4995	4995	4995	0
384	20240801	144200	2404995	4995	4995	4995	4995	0
385	20240801	144100	2404995	4995	4995	4995	4995	0
386	20240801	144000	2404995	4995	4995	4995	4995	0
387	20240801	143900	2404995	4995	4995	4995	4995	0
388	20240801	143800	2404995	4995	4995	4995	4995	0
389	20240801	143700	2404995	4995	4995	4995	4995	0
390	20240801	143600	2404995	4995	4995	4995	4995	0
391	20240801	143500	2404995	4995	4995	4995	4995	0
392	20240801	143400	2404995	4995	4995	4995	4995	0
393	20240801	143300	2404995	4995	4995	4995	4995	0
394	20240801	143200	2404995	4995	4995	4995	4995	0
395	20240801	143100	2404995	4995	4995	4995	4995	0
396	20240801	143000	2404995	4995	4995	4995	4995	0
397	20240801	142900	2404995	4995	4995	4995	4995	0
398	20240801	142800	2404995	4995	4995	4995	4995	0
399	20240801	142700	2404995	4995	4995	4995	4995	0
400	20240801	142600	2404995	4995	4995	4995	4995	0
401	20240801	142500	2404995	4995	4995	4995	4995	0
402	20240801	142400	2404995	4995	4995	4995	4995	0
403	20240801	142300	2404995	4995	4995	4995	4995	0
404	20240801	142200	2404995	4995	4995	4995	4995	0
405	20240801	142100	2404995	4995	4995	4995	4995	0
406	20240801	142000	2404995	4995	4995	4995	4995	0
407	20240801	141900	2404995	4995	4995	4995	4995	0
408	20240801	141800	2404995	4995	4995	4995	4995	0
409	20240801	141700	2404995	4995	4995	4995	4995	0
410	20240801	141600	2404995	4995	4995	4995	4995	0
411	20240801	141500	2404995	4995	4995	4995	4995	0
412	20240801	141400	2404995	4995	4995	4995	4995	0
413	20240801	141300	2404995	4995	4995	4995	4995	0
414	20240801	141200	2404995	4995	4995	4995	4995	0
415	20240801	141100	2404995	4995	4995	4995	4995	0
416	20240801	141000	2404995	4995	4995	4995	4995	0
417	20240801	140900	2404995	4995	4995	4995	4995	0
418	20240801	140800	2404995	4995	4995	4995	4995	0
419	20240801	140700	2404995	4995	4995	4995	4995	0
420	20240801	140600	2404995	4995	4995	4995	4995	0
421	20240801	140500	2404995	4995	4995	4995	4995	0
422	20240801	140400	2404995	4995	4995	4995	4995	0
423	20240801	140300	2404995	4995	4995	4995	4995	0
424	20240801	140200	2404995	4995	4995	4995	4995	0
425	20240801	140100	2404995	4995	4995	4995	4995	0
426	20240801	140000	2404995	4995	4995	4995	4995	0
427	20240801	135900	2404995	4995	4995	4995	4995	0
428	20240801	135800	2404995	4995	4995	4995	4995	0
429	20240801	135700	2404995	4995	4995	4995	4995	0
430	20240801	135600	2404995	4995	4995	4995	4995	0
431	20240801	135500	2404995	4995	4995	4995	4995	0
432	20240801	135400	2404995	4995	4995	4995	4995	0
433	20240801	135300	2404995	4995	4995	4995	4995	0
434	20240801	135200	2404995	4995	4995	4995	4995	1
435	20240801	135100	2400000	4800	4800	4800	4800	0
436	20240801	135000	2400000	4800	4800	4800	4800	0
437	20240801	134900	2400000	4800	4800	4800	4800	500
438	20240801	134800	0	4995	4995	4995	4995	0
439	20240801	134700	0	4995	4995	4995	4995	0
440	20240801	134600	0	4995	4995	4995	4995	0
441	20240801	134500	0	4995	4995	4995	4995	0
442	20240801	134400	0	4995	4995	4995	4995	0
443	20240801	134300	0	4995	4995	4995	4995	0
444	20240801	134200	0	4995	4995	4995	4995	0
445	20240801	134100	0	4995	4995	4995	4995	0
446	20240801	134000	0	4995	4995	4995	4995	0
447	20240801	133900	0	4995	4995	4995	4995	0
448	20240801	133800	0	4995	4995	4995	4995	0
449	20240801	133700	0	4995	4995	4995	4995	0
450	20240801	133600	0	4995	4995	4995	4995	0
451	20240801	133500	0	4995	4995	4995	4995	0
452	20240801	133400	0	4995	4995	4995	4995	0
453	20240801	133300	0	4995	4995	4995	4995	0
454	20240801	133200	0	4995	4995	4995	4995	0
455	20240801	133100	0	4995	4995	4995	4995	0
456	20240801	133000	0	4995	4995	4995	4995	0
457	20240801	132900	0	4995	4995	4995	4995	0
458	20240801	132800	0	4995	4995	4995	4995	0
459	20240801	132700	0	4995	4995	4995	4995	0
460	20240801	132600	0	4995	4995	4995	4995	0
461	20240801	132500	0	4995	4995	4995	4995	0
462	20240801	132400	0	4995	4995	4995	4995	0
463	20240801	132300	0	4995	4995	4995	4995	0
464	20240801	132200	0	4995	4995	4995	4995	0
465	20240801	132100	0	4995	4995	4995	4995	0
466	20240801	132000	0	4995	4995	4995	4995	0
467	20240801	131900	0	4995	4995	4995	4995	0
468	20240801	131800	0	4995	4995	4995	4995	0
469	20240801	131700	0	4995	4995	4995	4995	0
470	20240801	131600	0	4995	4995	4995	4995	0
471	20240801	131500	0	4995	4995	4995	4995	0
472	20240801	131400	0	4995	4995	4995	4995	0
473	20240801	131300	0	4995	4995	4995	4995	0
474	20240801	131200	0	4995	4995	4995	4995	0
475	20240801	131100	0	4995	4995	4995	4995	0
476	20240801	131000	0	4995	4995	4995	4995	0
477	20240801	130900	0	4995	4995	4995	4995	0
478	20240801	130800	0	4995	4995	4995	4995	0
479	20240801	130700	0	4995	4995	4995	4995	0
480	20240801	130600	0	4995	4995	4995	4995	0
481	20240801	130500	0	4995	4995	4995	4995	0
482	20240801	130400	0	4995	4995	4995	4995	0
483	20240801	130300	0	4995	4995	4995	4995	0
484	20240801	130200	0	4995	4995	4995	4995	0
485	20240801	130100	0	4995	4995	4995	4995	0
486	20240801	130000	0	4995	4995	4995	4995	0
487	20240801	125900	0	4995	4995	4995	4995	0
488	20240801	125800	0	4995	4995	4995	4995	0
489	20240801	125700	0	4995	4995	4995	4995	0
490	20240801	125600	0	4995	4995	4995	4995	0
491	20240801	125500	0	4995	4995	4995	4995	0
492	20240801	125400	0	4995	4995	4995	4995	0
493	20240801	125300	0	4995	4995	4995	4995	0
494	20240801	125200	0	4995	4995	4995	4995	0
495	20240801	125100	0	4995	4995	4995	4995	0
496	20240801	125000	0	4995	4995	4995	4995	0
497	20240801	124900	0	4995	4995	4995	4995	0
498	20240801	124800	0	4995	4995	4995	4995	0
499	20240801	124700	0	4995	4995	4995	4995	0
500	20240801	124600	0	4995	4995	4995	4995	0
501	20240801	124500	0	4995	4995	4995	4995	0
502	20240801	124400	0	4995	4995	4995	4995	0
503	20240801	124300	0	4995	4995	4995	4995	0
504	20240801	124200	0	4995	4995	4995	4995	0
505	20240801	124100	0	4995	4995	4995	4995	0
506	20240801	124000	0	4995	4995	4995	4995	0
507	20240801	123900	0	4995	4995	4995	4995	0
508	20240801	123800	0	4995	4995	4995	4995	0
509	20240801	123700	0	4995	4995	4995	4995	0
510	20240801	123600	0	4995	4995	4995	4995	0
511	20240801	123500	0	4995	4995	4995	4995	0
512	20240801	123400	0	4995	4995	4995	4995	0
513	20240801	123300	0	4995	4995	4995	4995	0
514	20240801	123200	0	4995	4995	4995	4995	0
515	20240801	123100	0	4995	4995	4995	4995	0
516	20240801	123000	0	4995	4995	4995	4995	0
517	20240801	122900	0	4995	4995	4995	4995	0
518	20240801	122800	0	4995	4995	4995	4995	0
519	20240801	122700	0	4995	4995	4995	4995	0
520	20240801	122600	0	4995	4995	4995	4995	0
521	20240801	122500	0	4995	4995	4995	4995	0
522	20240801	122400	0	4995	4995	4995	4995	0
523	20240801	122300	0	4995	4995	4995	4995	0
524	20240801	122200	0	4995	4995	4995	4995	0
525	20240801	122100	0	4995	4995	4995	4995	0
526	20240801	122000	0	4995	4995	4995	4995	0
527	20240801	121900	0	4995	4995	4995	4995	0
528	20240801	121800	0	4995	4995	4995	4995	0
529	20240801	121700	0	4995	4995	4995	4995	0
530	20240801	121600	0	4995	4995	4995	4995	0
531	20240801	121500	0	4995	4995	4995	4995	0
532	20240801	121400	0	4995	4995	4995	4995	0
533	20240801	121300	0	4995	4995	4995	4995	0
534	20240801	121200	0	4995	4995	4995	4995	0
535	20240801	121100	0	4995	4995	4995	4995	0
536	20240801	121000	0	4995	4995	4995	4995	0
537	20240801	120900	0	4995	4995	4995	4995	0
538	20240801	120800	0	4995	4995	4995	4995	0
539	20240801	120700	0	4995	4995	4995	4995	0
540	20240801	120600	0	4995	4995	4995	4995	0
541	20240801	120500	0	4995	4995	4995	4995	0
542	20240801	120400	0	4995	4995	4995	4995	0
543	20240801	120300	0	4995	4995	4995	4995	0
544	20240801	120200	0	4995	4995	4995	4995	0
545	20240801	120100	0	4995	4995	4995	4995	0
546	20240801	120000	0	4995	4995	4995	4995	0
547	20240801	115900	0	4995	4995	4995	4995	0
548	20240801	115800	0	4995	4995	4995	4995	0
549	20240801	115700	0	4995	4995	4995	4995	0
550	20240801	115600	0	4995	4995	4995	4995	0
551	20240801	115500	0	4995	4995	4995	4995	0
552	20240801	115400	0	4995	4995	4995	4995	0
553	20240801	115300	0	4995	4995	4995	4995	0
554	20240801	115200	0	4995	4995	4995	4995	0
555	20240801	115100	0	4995	4995	4995	4995	0
556	20240801	115000	0	4995	4995	4995	4995	0
557	20240801	114900	0	4995	4995	4995	4995	0
558	20240801	114800	0	4995	4995	4995	4995	0
559	20240801	114700	0	4995	4995	4995	4995	0
560	20240801	114600	0	4995	4995	4995	4995	0
561	20240801	114500	0	4995	4995	4995	4995	0
562	20240801	114400	0	4995	4995	4995	4995	0
563	20240801	114300	0	4995	4995	4995	4995	0
564	20240801	114200	0	4995	4995	4995	4995	0
565	20240801	114100	0	4995	4995	4995	4995	0
566	20240801	114000	0	4995	4995	4995	4995	0
567	20240801	113900	0	4995	4995	4995	4995	0
568	20240801	113800	0	4995	4995	4995	4995	0
569	20240801	113700	0	4995	4995	4995	4995	0
570	20240801	113600	0	4995	4995	4995	4995	0
571	20240801	113500	0	4995	4995	4995	4995	0
572	20240801	113400	0	4995	4995	4995	4995	0
573	20240801	113300	0	4995	4995	4995	4995	0
574	20240801	113200	0	4995	4995	4995	4995	0
575	20240801	113100	0	4995	4995	4995	4995	0
576	20240801	113000	0	4995	4995	4995	4995	0
577	20240801	112900	0	4995	4995	4995	4995	0
578	20240801	112800	0	4995	4995	4995	4995	0
579	20240801	112700	0	4995	4995	4995	4995	0
580	20240801	112600	0	4995	4995	4995	4995	0
581	20240801	112500	0	4995	4995	4995	4995	0
582	20240801	112400	0	4995	4995	4995	4995	0
583	20240801	112300	0	4995	4995	4995	4995	0
584	20240801	112200	0	4995	4995	4995	4995	0
585	20240801	112100	0	4995	4995	4995	4995	0
586	20240801	112000	0	4995	4995	4995	4995	0
587	20240801	111900	0	4995	4995	4995	4995	0
588	20240801	111800	0	4995	4995	4995	4995	0
589	20240801	111700	0	4995	4995	4995	4995	0
590	20240801	111600	0	4995	4995	4995	4995	0
591	20240801	111500	0	4995	4995	4995	4995	0
592	20240801	111400	0	4995	4995	4995	4995	0
593	20240801	111300	0	4995	4995	4995	4995	0
594	20240801	111200	0	4995	4995	4995	4995	0
595	20240801	111100	0	4995	4995	4995	4995	0
596	20240801	111000	0	4995	4995	4995	4995	0
597	20240801	110900	0	4995	4995	4995	4995	0
598	20240801	110800	0	4995	4995	4995	4995	0
599	20240801	110700	0	4995	4995	4995	4995	0
600	20240801	110600	0	4995	4995	4995	4995	0
601	20240801	110500	0	4995	4995	4995	4995	0
602	20240801	110400	0	4995	4995	4995	4995	0
603	20240801	110300	0	4995	4995	4995	4995	0
604	20240801	110200	0	4995	4995	4995	4995	0
605	20240801	110100	0	4995	4995	4995	4995	0
606	20240801	110000	0	4995	4995	4995	4995	0
607	20240801	105900	0	4995	4995	4995	4995	0
608	20240801	105800	0	4995	4995	4995	4995	0
609	20240801	105700	0	4995	4995	4995	4995	0
610	20240801	105600	0	4995	4995	4995	4995	0
611	20240801	105500	0	4995	4995	4995	4995	0
612	20240801	105400	0	4995	4995	4995	4995	0
613	20240801	105300	0	4995	4995	4995	4995	0
614	20240801	105200	0	4995	4995	4995	4995	0
615	20240801	105100	0	4995	4995	4995	4995	0
616	20240801	105000	0	4995	4995	4995	4995	0
617	20240801	104900	0	4995	4995	4995	4995	0
618	20240801	104800	0	4995	4995	4995	4995	0
619	20240801	104700	0	4995	4995	4995	4995	0
620	20240801	104600	0	4995	4995	4995	4995	0
621	20240801	104500	0	4995	4995	4995	4995	0
622	20240801	104400	0	4995	4995	4995	4995	0
623	20240801	104300	0	4995	4995	4995	4995	0
624	20240801	104200	0	4995	4995	4995	4995	0
625	20240801	104100	0	4995	4995	4995	4995	0
626	20240801	104000	0	4995	4995	4995	4995	0
627	20240801	103900	0	4995	4995	4995	4995	0
628	20240801	103800	0	4995	4995	4995	4995	0
629	20240801	103700	0	4995	4995	4995	4995	0
630	20240801	103600	0	4995	4995	4995	4995	0
631	20240801	103500	0	4995	4995	4995	4995	0
632	20240801	103400	0	4995	4995	4995	4995	0
633	20240801	103300	0	4995	4995	4995	4995	0
634	20240801	103200	0	4995	4995	4995	4995	0
635	20240801	103100	0	4995	4995	4995	4995	0
636	20240801	103000	0	4995	4995	4995	4995	0
637	20240801	102900	0	4995	4995	4995	4995	0
638	20240801	102800	0	4995	4995	4995	4995	0
639	20240801	102700	0	4995	4995	4995	4995	0
640	20240801	102600	0	4995	4995	4995	4995	0
641	20240801	102500	0	4995	4995	4995	4995	0
642	20240801	102400	0	4995	4995	4995	4995	0
643	20240801	102300	0	4995	4995	4995	4995	0
644	20240801	102200	0	4995	4995	4995	4995	0
645	20240801	102100	0	4995	4995	4995	4995	0
646	20240801	102000	0	4995	4995	4995	4995	0
647	20240801	101900	0	4995	4995	4995	4995	0
648	20240801	101800	0	4995	4995	4995	4995	0
649	20240801	101700	0	4995	4995	4995	4995	0
650	20240801	101600	0	4995	4995	4995	4995	0
651	20240801	101500	0	4995	4995	4995	4995	0
652	20240801	101400	0	4995	4995	4995	4995	0
653	20240801	101300	0	4995	4995	4995	4995	0
654	20240801	101200	0	4995	4995	4995	4995	0
655	20240801	101100	0	4995	4995	4995	4995	0
656	20240801	101000	0	4995	4995	4995	4995	0
657	20240801	100900	0	4995	4995	4995	4995	0
658	20240801	100800	0	4995	4995	4995	4995	0
659	20240801	100700	0	4995	4995	4995	4995	0
660	20240801	100600	0	4995	4995	4995	4995	0
661	20240801	100500	0	4995	4995	4995	4995	0
662	20240801	100400	0	4995	4995	4995	4995	0
663	20240801	100300	0	4995	4995	4995	4995	0
664	20240801	100200	0	4995	4995	4995	4995	0
665	20240801	100100	0	4995	4995	4995	4995	0
666	20240801	100000	0	4995	4995	4995	4995	0
667	20240801	095900	0	4995	4995	4995	4995	0
668	20240801	095800	0	4995	4995	4995	4995	0
669	20240801	095700	0	4995	4995	4995	4995	0
670	20240801	095600	0	4995	4995	4995	4995	0
671	20240801	095500	0	4995	4995	4995	4995	0
672	20240801	095400	0	4995	4995	4995	4995	0
673	20240801	095300	0	4995	4995	4995	4995	0
674	20240801	095200	0	4995	4995	4995	4995	0
675	20240801	095100	0	4995	4995	4995	4995	0
676	20240801	095000	0	4995	4995	4995	4995	0
677	20240801	094900	0	4995	4995	4995	4995	0
678	20240801	094800	0	4995	4995	4995	4995	0
679	20240801	094700	0	4995	4995	4995	4995	0
680	20240801	094600	0	4995	4995	4995	4995	0
681	20240801	094500	0	4995	4995	4995	4995	0
682	20240801	094400	0	4995	4995	4995	4995	0
683	20240801	094300	0	4995	4995	4995	4995	0
684	20240801	094200	0	4995	4995	4995	4995	0
685	20240801	094100	0	4995	4995	4995	4995	0
686	20240801	094000	0	4995	4995	4995	4995	0
687	20240801	093900	0	4995	4995	4995	4995	0
688	20240801	093800	0	4995	4995	4995	4995	0
689	20240801	093700	0	4995	4995	4995	4995	0
690	20240801	093600	0	4995	4995	4995	4995	0
691	20240801	093500	0	4995	4995	4995	4995	0
692	20240801	093400	0	4995	4995	4995	4995	0
693	20240801	093300	0	4995	4995	4995	4995	0
694	20240801	093200	0	4995	4995	4995	4995	0
695	20240801	093100	0	4995	4995	4995	4995	0
696	20240801	093000	0	4995	4995	4995	4995	0
697	20240801	092900	0	4995	4995	4995	4995	0
698	20240801	092800	0	4995	4995	4995	4995	0
699	20240801	092700	0	4995	4995	4995	4995	0
700	20240801	092600	0	4995	4995	4995	4995	0
701	20240801	092500	0	4995	4995	4995	4995	0
702	20240801	092400	0	4995	4995	4995	4995	0
703	20240801	092300	0	4995	4995	4995	4995	0
704	20240801	092200	0	4995	4995	4995	4995	0
705	20240801	092100	0	4995	4995	4995	4995	0
706	20240801	092000	0	4995	4995	4995	4995	0
707	20240801	091900	0	4995	4995	4995	4995	0
708	20240801	091800	0	4995	4995	4995	4995	0
709	20240801	091700	0	4995	4995	4995	4995	0
710	20240801	091600	0	4995	4995	4995	4995	0
711	20240801	091500	0	4995	4995	4995	4995	0
712	20240801	091400	0	4995	4995	4995	4995	0
713	20240801	091300	0	4995	4995	4995	4995	0
714	20240801	091200	0	4995	4995	4995	4995	0
715	20240801	091100	0	4995	4995	4995	4995	0
716	20240801	091000	0	4995	4995	4995	4995	0
717	20240801	090900	0	4995	4995	4995	4995	0
718	20240801	090800	0	4995	4995	4995	4995	0
719	20240801	090700	0	4995	4995	4995	4995	0
720	20240801	090600	0	4995	4995	4995	4995	0
721	20240801	090500	0	4995	4995	4995	4995	0
722	20240801	090400	0	4995	4995	4995	4995	0
723	20240801	090300	0	4995	4995	4995	4995	0
724	20240801	090200	0	4995	4995	4995	4995	0
725	20240801	090100	0	4995	4995	4995	4995	0
726	20240801	090000	0	4995	4995	4995	4995	0