KissMeData/289170/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	205700	5133985	4990	4990	4990	4990	5
3	20240822	205600	5133985	4990	4990	4990	4990	0
4	20240822	205500	5133985	4990	4990	4990	4990	0
5	20240822	205400	5133985	4990	4990	4990	4990	0
6	20240822	205300	5133985	4990	4990	4990	4990	0
7	20240822	205200	5133985	4990	4990	4990	4990	0
8	20240822	205100	5133985	4990	4990	4990	4990	0
9	20240822	205000	5133985	4990	4990	4990	4990	0
10	20240822	204900	5133985	4990	4990	4990	4990	0
11	20240822	204800	5133985	4990	4990	4990	4990	0
12	20240822	204700	5133985	4990	4990	4990	4990	0
13	20240822	204600	5133985	4990	4990	4990	4990	0
14	20240822	204500	5133985	4990	4990	4990	4990	0
15	20240822	204400	5133985	4990	4990	4990	4990	0
16	20240822	204300	5133985	4990	4990	4990	4990	0
17	20240822	204200	5133985	4990	4990	4990	4990	0
18	20240822	204100	5133985	4990	4990	4990	4990	0
19	20240822	204000	5133985	4990	4990	4990	4990	0
20	20240822	203900	5133985	4990	4990	4990	4990	0
21	20240822	203800	5133985	4990	4990	4990	4990	0
22	20240822	203700	5133985	4990	4990	4990	4990	0
23	20240822	203600	5133985	4990	4990	4990	4990	0
24	20240822	203500	5133985	4990	4990	4990	4990	0
25	20240822	203400	5133985	4990	4990	4990	4990	0
26	20240822	203300	5133985	4990	4990	4990	4990	0
27	20240822	203200	5133985	4990	4990	4990	4990	0
28	20240822	203100	5133985	4990	4990	4990	4990	0
29	20240822	203000	5133985	4990	4990	4990	4990	0
30	20240822	202900	5133985	4990	4990	4990	4990	0
31	20240822	202800	5133985	4990	4990	4990	4990	0
32	20240822	202700	5133985	4990	4990	4990	4990	5
33	20240822	202600	5133985	4990	4990	4990	4990	0
34	20240822	202500	5133985	4990	4990	4990	4990	0
35	20240822	202400	5133985	4990	4990	4990	4990	0
36	20240822	202300	5133985	4990	4990	4990	4990	0
37	20240822	202200	5133985	4990	4990	4990	4990	0
38	20240822	202100	5133985	4990	4990	4990	4990	0
39	20240822	202000	5133985	4990	4990	4990	4990	0
40	20240822	201900	5133985	4990	4990	4990	4990	0
41	20240822	201800	5133985	4990	4990	4990	4990	0
42	20240822	201700	5133985	4990	4990	4990	4990	0
43	20240822	201600	5133985	4990	4990	4990	4990	0
44	20240822	201500	5133985	4990	4990	4990	4990	0
45	20240822	201400	5133985	4990	4990	4990	4990	0
46	20240822	201300	5133985	4990	4990	4990	4990	0
47	20240822	201200	5133985	4990	4990	4990	4990	0
48	20240822	201100	5133985	4990	4990	4990	4990	0
49	20240822	201000	5133985	4990	4990	4990	4990	0
50	20240822	200900	5133985	4990	4990	4990	4990	0
51	20240822	200800	5133985	4990	4990	4990	4990	0
52	20240822	200700	5133985	4990	4990	4990	4990	0
53	20240822	200600	5133985	4990	4990	4990	4990	0
54	20240822	200500	5133985	4990	4990	4990	4990	0
55	20240822	200400	5133985	4990	4990	4990	4990	0
56	20240822	200300	5133985	4990	4990	4990	4990	0
57	20240822	200200	5133985	4990	4990	4990	4990	0
58	20240822	200100	5133985	4990	4990	4990	4990	0
59	20240822	200000	5133985	4990	4990	4990	4990	0
60	20240822	195900	5133985	4990	4990	4990	4990	0
61	20240822	195800	5133985	4990	4990	4990	4990	0
62	20240822	195700	5133985	4990	4990	4990	4990	5
63	20240822	195600	5133985	4990	4990	4990	4990	0
64	20240822	195500	5133985	4990	4990	4990	4990	0
65	20240822	195400	5133985	4990	4990	4990	4990	0
66	20240822	195300	5133985	4990	4990	4990	4990	0
67	20240822	195200	5133985	4990	4990	4990	4990	0
68	20240822	195100	5133985	4990	4990	4990	4990	0
69	20240822	195000	5133985	4990	4990	4990	4990	0
70	20240822	194900	5133985	4990	4990	4990	4990	0
71	20240822	194800	5133985	4990	4990	4990	4990	0
72	20240822	194700	5133985	4990	4990	4990	4990	0
73	20240822	194600	5133985	4990	4990	4990	4990	0
74	20240822	194500	5133985	4990	4990	4990	4990	0
75	20240822	194400	5133985	4990	4990	4990	4990	0
76	20240822	194300	5133985	4990	4990	4990	4990	0
77	20240822	194200	5133985	4990	4990	4990	4990	0
78	20240822	194100	5133985	4990	4990	4990	4990	0
79	20240822	194000	5133985	4990	4990	4990	4990	0
80	20240822	193900	5133985	4990	4990	4990	4990	0
81	20240822	193800	5133985	4990	4990	4990	4990	0
82	20240822	193700	5133985	4990	4990	4990	4990	0
83	20240822	193600	5133985	4990	4990	4990	4990	0
84	20240822	193500	5133985	4990	4990	4990	4990	0
85	20240822	193400	5133985	4990	4990	4990	4990	0
86	20240822	193300	5133985	4990	4990	4990	4990	0
87	20240822	193200	5133985	4990	4990	4990	4990	0
88	20240822	193100	5133985	4990	4990	4990	4990	0
89	20240822	193000	5133985	4990	4990	4990	4990	0
90	20240822	192900	5133985	4990	4990	4990	4990	0
91	20240822	192800	5133985	4990	4990	4990	4990	0
92	20240822	192700	5133985	4990	4990	4990	4990	5
93	20240822	192600	5133985	4990	4990	4990	4990	0
94	20240822	192500	5133985	4990	4990	4990	4990	0
95	20240822	192400	5133985	4990	4990	4990	4990	0
96	20240822	192300	5133985	4990	4990	4990	4990	0
97	20240822	192200	5133985	4990	4990	4990	4990	0
98	20240822	192100	5133985	4990	4990	4990	4990	0
99	20240822	192000	5133985	4990	4990	4990	4990	0
100	20240822	191900	5133985	4990	4990	4990	4990	0
101	20240822	191800	5133985	4990	4990	4990	4990	0
102	20240822	191700	5133985	4990	4990	4990	4990	0
103	20240822	191600	5133985	4990	4990	4990	4990	0
104	20240822	191500	5133985	4990	4990	4990	4990	0
105	20240822	191400	5133985	4990	4990	4990	4990	0
106	20240822	191300	5133985	4990	4990	4990	4990	0
107	20240822	191200	5133985	4990	4990	4990	4990	0
108	20240822	191100	5133985	4990	4990	4990	4990	0
109	20240822	191000	5133985	4990	4990	4990	4990	0
110	20240822	190900	5133985	4990	4990	4990	4990	0
111	20240822	190800	5133985	4990	4990	4990	4990	0
112	20240822	190700	5133985	4990	4990	4990	4990	0
113	20240822	190600	5133985	4990	4990	4990	4990	0
114	20240822	190500	5133985	4990	4990	4990	4990	0
115	20240822	190400	5133985	4990	4990	4990	4990	0
116	20240822	190300	5133985	4990	4990	4990	4990	0
117	20240822	190200	5133985	4990	4990	4990	4990	0
118	20240822	190100	5133985	4990	4990	4990	4990	0
119	20240822	190000	5133985	4990	4990	4990	4990	0
120	20240822	185900	5133985	4990	4990	4990	4990	0
121	20240822	185800	5133985	4990	4990	4990	4990	0
122	20240822	185700	5133985	4990	4990	4990	4990	5
123	20240822	185600	5133985	4990	4990	4990	4990	0
124	20240822	185500	5133985	4990	4990	4990	4990	0
125	20240822	185400	5133985	4990	4990	4990	4990	0
126	20240822	185300	5133985	4990	4990	4990	4990	0
127	20240822	185200	5133985	4990	4990	4990	4990	0
128	20240822	185100	5133985	4990	4990	4990	4990	0
129	20240822	185000	5133985	4990	4990	4990	4990	0
130	20240822	184900	5133985	4990	4990	4990	4990	0
131	20240822	184800	5133985	4990	4990	4990	4990	0
132	20240822	184700	5133985	4990	4990	4990	4990	0
133	20240822	184600	5133985	4990	4990	4990	4990	0
134	20240822	184500	5133985	4990	4990	4990	4990	0
135	20240822	184400	5133985	4990	4990	4990	4990	0
136	20240822	184300	5133985	4990	4990	4990	4990	0
137	20240822	184200	5133985	4990	4990	4990	4990	0
138	20240822	184100	5133985	4990	4990	4990	4990	0
139	20240822	184000	5133985	4990	4990	4990	4990	0
140	20240822	183900	5133985	4990	4990	4990	4990	0
141	20240822	183800	5133985	4990	4990	4990	4990	0
142	20240822	183700	5133985	4990	4990	4990	4990	0
143	20240822	183600	5133985	4990	4990	4990	4990	0
144	20240822	183500	5133985	4990	4990	4990	4990	0
145	20240822	183400	5133985	4990	4990	4990	4990	0
146	20240822	183300	5133985	4990	4990	4990	4990	0
147	20240822	183200	5133985	4990	4990	4990	4990	0
148	20240822	183100	5133985	4990	4990	4990	4990	0
149	20240822	183000	5133985	4990	4990	4990	4990	0
150	20240822	182900	5133985	4990	4990	4990	4990	0
151	20240822	182800	5133985	4990	4990	4990	4990	0
152	20240822	182700	5133985	4990	4990	4990	4990	5
153	20240822	182600	5133985	4990	4990	4990	4990	0
154	20240822	182500	5133985	4990	4990	4990	4990	0
155	20240822	182400	5133985	4990	4990	4990	4990	0
156	20240822	182300	5133985	4990	4990	4990	4990	0
157	20240822	182200	5133985	4990	4990	4990	4990	0
158	20240822	182100	5133985	4990	4990	4990	4990	0
159	20240822	182000	5133985	4990	4990	4990	4990	0
160	20240822	181900	5133985	4990	4990	4990	4990	0
161	20240822	181800	5133985	4990	4990	4990	4990	0
162	20240822	181700	5133985	4990	4990	4990	4990	0
163	20240822	181600	5133985	4990	4990	4990	4990	0
164	20240822	181500	5133985	4990	4990	4990	4990	0
165	20240822	181400	5133985	4990	4990	4990	4990	0
166	20240822	181300	5133985	4990	4990	4990	4990	0
167	20240822	181200	5133985	4990	4990	4990	4990	0
168	20240822	181100	5133985	4990	4990	4990	4990	0
169	20240822	181000	5133985	4990	4990	4990	4990	0
170	20240822	180900	5133985	4990	4990	4990	4990	0
171	20240822	180800	5133985	4990	4990	4990	4990	0
172	20240822	180700	5133985	4990	4990	4990	4990	0
173	20240822	180600	5133985	4990	4990	4990	4990	0
174	20240822	180500	5133985	4990	4990	4990	4990	0
175	20240822	180400	5133985	4990	4990	4990	4990	0
176	20240822	180300	5133985	4990	4990	4990	4990	0
177	20240822	180200	5133985	4990	4990	4990	4990	0
178	20240822	180100	5133985	4990	4990	4990	4990	0
179	20240822	180000	5133985	4990	4990	4990	4990	0
180	20240822	175900	5133985	4990	4990	4990	4990	0
181	20240822	175800	5133985	4990	4990	4990	4990	0
182	20240822	175700	5133985	4990	4990	4990	4990	5
183	20240822	175600	5133985	4990	4990	4990	4990	0
184	20240822	175500	5133985	4990	4990	4990	4990	0
185	20240822	175400	5133985	4990	4990	4990	4990	0
186	20240822	175300	5133985	4990	4990	4990	4990	0
187	20240822	175200	5133985	4990	4990	4990	4990	0
188	20240822	175100	5133985	4990	4990	4990	4990	0
189	20240822	175000	5133985	4990	4990	4990	4990	0
190	20240822	174900	5133985	4990	4990	4990	4990	0
191	20240822	174800	5133985	4990	4990	4990	4990	0
192	20240822	174700	5133985	4990	4990	4990	4990	0
193	20240822	174600	5133985	4990	4990	4990	4990	0
194	20240822	174500	5133985	4990	4990	4990	4990	0
195	20240822	174400	5133985	4990	4990	4990	4990	0
196	20240822	174300	5133985	4990	4990	4990	4990	0
197	20240822	174200	5133985	4990	4990	4990	4990	0
198	20240822	174100	5133985	4990	4990	4990	4990	0
199	20240822	174000	5133985	4990	4990	4990	4990	0
200	20240822	173900	5133985	4990	4990	4990	4990	0
201	20240822	173800	5133985	4990	4990	4990	4990	0
202	20240822	173700	5133985	4990	4990	4990	4990	0
203	20240822	173600	5133985	4990	4990	4990	4990	0
204	20240822	173500	5133985	4990	4990	4990	4990	0
205	20240822	173400	5133985	4990	4990	4990	4990	0
206	20240822	173300	5133985	4990	4990	4990	4990	0
207	20240822	173200	5133985	4990	4990	4990	4990	0
208	20240822	173100	5133985	4990	4990	4990	4990	0
209	20240822	173000	5133985	4990	4990	4990	4990	0
210	20240822	172900	5133985	4990	4990	4990	4990	0
211	20240822	172800	5133985	4990	4990	4990	4990	0
212	20240822	172700	5133985	4990	4990	4990	4990	5
213	20240822	172600	5133985	4990	4990	4990	4990	0
214	20240822	172500	5133985	4990	4990	4990	4990	0
215	20240822	172400	5133985	4990	4990	4990	4990	0
216	20240822	172300	5133985	4990	4990	4990	4990	0
217	20240822	172200	5133985	4990	4990	4990	4990	0
218	20240822	172100	5133985	4990	4990	4990	4990	0
219	20240822	172000	5133985	4990	4990	4990	4990	0
220	20240822	171900	5133985	4990	4990	4990	4990	0
221	20240822	171800	5133985	4990	4990	4990	4990	0
222	20240822	171700	5133985	4990	4990	4990	4990	0
223	20240822	171600	5133985	4990	4990	4990	4990	0
224	20240822	171500	5133985	4990	4990	4990	4990	0
225	20240822	171400	5133985	4990	4990	4990	4990	0
226	20240822	171300	5133985	4990	4990	4990	4990	0
227	20240822	171200	5133985	4990	4990	4990	4990	0
228	20240822	171100	5133985	4990	4990	4990	4990	0
229	20240822	171000	5133985	4990	4990	4990	4990	0
230	20240822	170900	5133985	4990	4990	4990	4990	0
231	20240822	170800	5133985	4990	4990	4990	4990	0
232	20240822	170700	5133985	4990	4990	4990	4990	0
233	20240822	170600	5133985	4990	4990	4990	4990	0
234	20240822	170500	5133985	4990	4990	4990	4990	0
235	20240822	170400	5133985	4990	4990	4990	4990	0
236	20240822	170300	5133985	4990	4990	4990	4990	0
237	20240822	170200	5133985	4990	4990	4990	4990	0
238	20240822	170100	5133985	4990	4990	4990	4990	0
239	20240822	170000	5133985	4990	4990	4990	4990	0
240	20240822	165900	5133985	4990	4990	4990	4990	0
241	20240822	165800	5133985	4990	4990	4990	4990	0
242	20240822	165700	5133985	4990	4990	4990	4990	5
243	20240822	165600	5133985	4990	4990	4990	4990	0
244	20240822	165500	5133985	4990	4990	4990	4990	0
245	20240822	165400	5133985	4990	4990	4990	4990	0
246	20240822	165300	5133985	4990	4990	4990	4990	0
247	20240822	165200	5133985	4990	4990	4990	4990	0
248	20240822	165100	5133985	4990	4990	4990	4990	0
249	20240822	165000	5133985	4990	4990	4990	4990	0
250	20240822	164900	5133985	4990	4990	4990	4990	0
251	20240822	164800	5133985	4990	4990	4990	4990	0
252	20240822	164700	5133985	4990	4990	4990	4990	0
253	20240822	164600	5133985	4990	4990	4990	4990	0
254	20240822	164500	5133985	4990	4990	4990	4990	0
255	20240822	164400	5133985	4990	4990	4990	4990	0
256	20240822	164300	5133985	4990	4990	4990	4990	0
257	20240822	164200	5133985	4990	4990	4990	4990	0
258	20240822	164100	5133985	4990	4990	4990	4990	0
259	20240822	164000	5133985	4990	4990	4990	4990	0
260	20240822	163900	5133985	4990	4990	4990	4990	0
261	20240822	163800	5133985	4990	4990	4990	4990	0
262	20240822	163700	5133985	4990	4990	4990	4990	0
263	20240822	163600	5133985	4990	4990	4990	4990	0
264	20240822	163500	5133985	4990	4990	4990	4990	0
265	20240822	163400	5133985	4990	4990	4990	4990	0
266	20240822	163300	5133985	4990	4990	4990	4990	0
267	20240822	163200	5133985	4990	4990	4990	4990	0
268	20240822	163100	5133985	4990	4990	4990	4990	0
269	20240822	163000	5133985	4990	4990	4990	4990	0
270	20240822	162900	5133985	4990	4990	4990	4990	0
271	20240822	162800	5133985	4990	4990	4990	4990	0
272	20240822	162700	5133985	4990	4990	4990	4990	5
273	20240822	162600	5133985	4990	4990	4990	4990	0
274	20240822	162500	5133985	4990	4990	4990	4990	0
275	20240822	162400	5133985	4990	4990	4990	4990	0
276	20240822	162300	5133985	4990	4990	4990	4990	0
277	20240822	162200	5133985	4990	4990	4990	4990	0
278	20240822	162100	5133985	4990	4990	4990	4990	0
279	20240822	162000	5133985	4990	4990	4990	4990	0
280	20240822	161900	5133985	4990	4990	4990	4990	0
281	20240822	161800	5133985	4990	4990	4990	4990	0
282	20240822	161700	5133985	4990	4990	4990	4990	0
283	20240822	161600	5133985	4990	4990	4990	4990	0
284	20240822	161500	5133985	4990	4990	4990	4990	0
285	20240822	161400	5133985	4990	4990	4990	4990	0
286	20240822	161300	5133985	4990	4990	4990	4990	0
287	20240822	161200	5133985	4990	4990	4990	4990	0
288	20240822	161100	5133985	4990	4990	4990	4990	0
289	20240822	161000	5133985	4990	4990	4990	4990	0
290	20240822	160900	5133985	4990	4990	4990	4990	0
291	20240822	160800	5133985	4990	4990	4990	4990	0
292	20240822	160700	5133985	4990	4990	4990	4990	0
293	20240822	160600	5133985	4990	4990	4990	4990	0
294	20240822	160500	5133985	4990	4990	4990	4990	0
295	20240822	160400	5133985	4990	4990	4990	4990	0
296	20240822	160300	5133985	4990	4990	4990	4990	0
297	20240822	160200	5133985	4990	4990	4990	4990	0
298	20240822	160100	5133985	4990	4990	4990	4990	0
299	20240822	160000	5133985	4990	4990	4990	4990	0
300	20240822	155900	5133985	4990	4990	4990	4990	0
301	20240822	155800	5133985	4990	4990	4990	4990	0
302	20240822	155700	5133985	4990	4990	4990	4990	5
303	20240822	155600	5133985	4990	4990	4990	4990	0
304	20240822	155500	5133985	4990	4990	4990	4990	0
305	20240822	155400	5133985	4990	4990	4990	4990	0
306	20240822	155300	5133985	4990	4990	4990	4990	0
307	20240822	155200	5133985	4990	4990	4990	4990	0
308	20240822	155100	5133985	4990	4990	4990	4990	0
309	20240822	155000	5133985	4990	4990	4990	4990	0
310	20240822	154900	5133985	4990	4990	4990	4990	0
311	20240822	154800	5133985	4990	4990	4990	4990	0
312	20240822	154700	5133985	4990	4990	4990	4990	0
313	20240822	154600	5133985	4990	4990	4990	4990	0
314	20240822	154500	5133985	4990	4990	4990	4990	0
315	20240822	154400	5133985	4990	4990	4990	4990	0
316	20240822	154300	5133985	4990	4990	4990	4990	0
317	20240822	154200	5133985	4990	4990	4990	4990	0
318	20240822	154100	5133985	4990	4990	4990	4990	0
319	20240822	154000	5133985	4990	4990	4990	4990	0
320	20240822	153900	5133985	4990	4990	4990	4990	0
321	20240822	153800	5133985	4990	4990	4990	4990	0
322	20240822	153700	5133985	4990	4990	4990	4990	0
323	20240822	153600	5133985	4990	4990	4990	4990	0
324	20240822	153500	5133985	4990	4990	4990	4990	0
325	20240822	153400	5133985	4990	4990	4990	4990	0
326	20240822	153300	5133985	4990	4990	4990	4990	0
327	20240822	153200	5133985	4990	4990	4990	4990	0
328	20240822	153100	5133985	4990	4990	4990	4990	0
329	20240822	153000	5133985	4990	4990	4990	4990	5
330	20240822	152900	5109035	4990	4990	4990	4990	0
331	20240822	152800	5109035	4990	4990	4990	4990	0
332	20240822	152700	5109035	4990	4990	4990	4990	0
333	20240822	152600	5109035	4990	4990	4990	4990	0
334	20240822	152500	5109035	4990	4990	4990	4990	0
335	20240822	152400	5109035	4990	4990	4990	4990	0
336	20240822	152300	5109035	4990	4990	4990	4990	0
337	20240822	152200	5109035	4990	4990	4990	4990	0
338	20240822	152100	5109035	4990	4990	4990	4990	0
339	20240822	152000	5109035	4990	4990	4990	4990	0
340	20240822	151900	5109035	4990	4990	4990	4990	0
341	20240822	151800	5109035	4990	4990	4990	4990	0
342	20240822	151700	5109035	4990	4990	4990	4990	0
343	20240822	151600	5109035	4990	4990	4990	4990	0
344	20240822	151500	5109035	4990	4990	4990	4990	0
345	20240822	151400	5109035	4990	4990	4990	4990	0
346	20240822	151300	5109035	4990	4990	4990	4990	0
347	20240822	151200	5109035	4990	4990	4990	4990	0
348	20240822	151100	5109035	4990	4990	4990	4990	0
349	20240822	151000	5109035	4990	4990	4990	4990	0
350	20240822	150900	5109035	4990	4990	4990	4990	0
351	20240822	150800	5109035	4990	4990	4990	4990	0
352	20240822	150700	5109035	4990	4990	4990	4990	0
353	20240822	150600	5109035	4990	4990	4990	4990	0
354	20240822	150500	5109035	4990	4990	4990	4990	0
355	20240822	150400	5109035	4990	4990	4990	4990	0
356	20240822	150300	5109035	4990	4990	4990	4990	0
357	20240822	150200	5109035	4990	4990	4990	4990	0
358	20240822	150100	5109035	4990	4990	4990	4990	0
359	20240822	150000	5109035	4990	4990	4990	4990	0
360	20240822	145900	5109035	4990	4990	4990	4990	0
361	20240822	145800	5109035	4990	4990	4990	4990	0
362	20240822	145700	5109035	4990	4990	4990	4990	0
363	20240822	145600	5109035	4990	4990	4990	4990	0
364	20240822	145500	5109035	4990	4990	4990	4990	0
365	20240822	145400	5109035	4990	4990	4990	4990	0
366	20240822	145300	5109035	4990	4990	4990	4990	0
367	20240822	145200	5109035	4990	4990	4990	4990	0
368	20240822	145100	5109035	4990	4990	4990	4990	0
369	20240822	145000	5109035	4990	4990	4990	4990	0
370	20240822	144900	5109035	4990	4990	4990	4990	0
371	20240822	144800	5109035	4990	4990	4990	4990	0
372	20240822	144700	5109035	4990	4990	4990	4990	0
373	20240822	144600	5109035	4990	4990	4990	4990	0
374	20240822	144500	5109035	4990	4990	4990	4990	0
375	20240822	144400	5109035	4990	4990	4990	4990	0
376	20240822	144300	5109035	4990	4990	4990	4990	0
377	20240822	144200	5109035	4990	4990	4990	4990	0
378	20240822	144100	5109035	4990	4990	4990	4990	0
379	20240822	144000	5109035	4990	4990	4990	4990	0
380	20240822	143900	5109035	4990	4990	4990	4990	0
381	20240822	143800	5109035	4990	4990	4990	4990	0
382	20240822	143700	5109035	4990	4990	4990	4990	0
383	20240822	143600	5109035	4990	4990	4990	4990	0
384	20240822	143500	5109035	4990	4990	4990	4990	0
385	20240822	143400	5109035	4990	4990	4990	4990	0
386	20240822	143300	5109035	4990	4990	4990	4990	0
387	20240822	143200	5109035	4990	4990	4990	4990	0
388	20240822	143100	5109035	4990	4990	4990	4990	0
389	20240822	143000	5109035	4990	4990	4990	4990	0
390	20240822	142900	5109035	4990	4990	4990	4990	0
391	20240822	142800	5109035	4990	4990	4990	4990	0
392	20240822	142700	5109035	4990	4990	4990	4990	0
393	20240822	142600	5109035	4990	4990	4990	4990	0
394	20240822	142500	5109035	4990	4990	4990	4990	0
395	20240822	142400	5109035	4990	4990	4990	4990	0
396	20240822	142300	5109035	4990	4990	4990	4990	0
397	20240822	142200	5109035	4990	4990	4990	4990	0
398	20240822	142100	5109035	4990	4990	4990	4990	0
399	20240822	142000	5109035	4990	4990	4990	4990	0
400	20240822	141900	5109035	4990	4990	4990	4990	0
401	20240822	141800	5109035	4990	4990	4990	4990	0
402	20240822	141700	5109035	4990	4990	4990	4990	0
403	20240822	141600	5109035	4990	4990	4990	4990	0
404	20240822	141500	5109035	4990	4990	4990	4990	0
405	20240822	141400	5109035	4990	4990	4990	4990	0
406	20240822	141300	5109035	4990	4990	4990	4990	0
407	20240822	141200	5109035	4990	4990	4990	4990	0
408	20240822	141100	5109035	4990	4990	4990	4990	0
409	20240822	141000	5109035	4990	4990	4990	4990	0
410	20240822	140900	5109035	4990	4990	4990	4990	0
411	20240822	140800	5109035	4990	4990	4990	4990	0
412	20240822	140700	5109035	4990	4990	4990	4990	0
413	20240822	140600	5109035	4990	4990	4990	4990	0
414	20240822	140500	5109035	4990	4990	4990	4990	0
415	20240822	140400	5109035	4990	4990	4990	4990	0
416	20240822	140300	5109035	4990	4990	4990	4990	0
417	20240822	140200	5109035	4990	4990	4990	4990	0
418	20240822	140100	5109035	4990	4990	4990	4990	0
419	20240822	140000	5109035	4990	4990	4990	4990	0
420	20240822	135900	5109035	4990	4990	4990	4990	0
421	20240822	135800	5109035	4990	4990	4990	4990	0
422	20240822	135700	5109035	4990	4990	4990	4990	0
423	20240822	135600	5109035	4990	4990	4990	4990	0
424	20240822	135500	5109035	4990	4990	4990	4990	0
425	20240822	135400	5109035	4990	4990	4990	4990	0
426	20240822	135300	5109035	4990	4990	4990	4990	0
427	20240822	135200	5109035	4990	4990	4990	4990	0
428	20240822	135100	5109035	4990	4990	4990	4990	0
429	20240822	135000	5109035	4990	4990	4990	4990	0
430	20240822	134900	5109035	4990	4990	4990	4990	0
431	20240822	134800	5109035	4990	4990	4990	4990	0
432	20240822	134700	5109035	4990	4990	4990	4990	0
433	20240822	134600	5109035	4990	4990	4990	4990	0
434	20240822	134500	5109035	4990	4990	4990	4990	0
435	20240822	134400	5109035	4990	4990	4990	4990	0
436	20240822	134300	5109035	4990	4990	4990	4990	0
437	20240822	134200	5109035	4990	4990	4990	4990	0
438	20240822	134100	5109035	4990	4990	4990	4990	0
439	20240822	134000	5109035	4990	4990	4990	4990	761
440	20240822	133900	1311645	5000	5000	5000	5000	1
441	20240822	133800	1306645	4990	4990	4990	4990	0
442	20240822	133700	1306645	4990	4985	4990	4985	239
443	20240822	133600	114235	4990	4990	4990	4990	0
444	20240822	133500	114235	4990	4990	4990	4990	0
445	20240822	133400	114235	4990	4990	4990	4990	0
446	20240822	133300	114235	4990	4990	4990	4990	0
447	20240822	133200	114235	4990	4990	4990	4990	0
448	20240822	133100	114235	4990	4990	4990	4990	0
449	20240822	133000	114235	4990	4990	4990	4990	0
450	20240822	132900	114235	4990	4990	4990	4990	0
451	20240822	132800	114235	4990	4990	4990	4990	0
452	20240822	132700	114235	4990	4990	4990	4990	0
453	20240822	132600	114235	4990	4990	4990	4990	0
454	20240822	132500	114235	4990	4990	4990	4990	0
455	20240822	132400	114235	4990	4990	4990	4990	0
456	20240822	132300	114235	4990	4990	4990	4990	0
457	20240822	132200	114235	4990	4990	4990	4990	0
458	20240822	132100	114235	4990	4990	4990	4990	0
459	20240822	132000	114235	4990	4990	4990	4990	0
460	20240822	131900	114235	4990	4990	4990	4990	0
461	20240822	131800	114235	4990	4990	4990	4990	0
462	20240822	131700	114235	4990	4990	4990	4990	0
463	20240822	131600	114235	4990	4990	4990	4990	0
464	20240822	131500	114235	4990	4990	4990	4990	0
465	20240822	131400	114235	4990	4990	4990	4990	0
466	20240822	131300	114235	4990	4990	4990	4990	0
467	20240822	131200	114235	4990	4990	4990	4990	0
468	20240822	131100	114235	4990	4990	4990	4990	0
469	20240822	131000	114235	4990	4990	4990	4990	0
470	20240822	130900	114235	4990	4990	4990	4990	0
471	20240822	130800	114235	4990	4990	4990	4990	0
472	20240822	130700	114235	4990	4990	4990	4990	0
473	20240822	130600	114235	4990	4990	4990	4990	0
474	20240822	130500	114235	4990	4990	4990	4990	0
475	20240822	130400	114235	4990	4990	4990	4990	0
476	20240822	130300	114235	4990	4990	4990	4990	0
477	20240822	130200	114235	4990	4990	4990	4990	0
478	20240822	130100	114235	4990	4990	4990	4990	0
479	20240822	130000	114235	4990	4990	4990	4990	0
480	20240822	125900	114235	4990	4990	4990	4990	0
481	20240822	125800	114235	4990	4990	4990	4990	0
482	20240822	125700	114235	4990	4990	4990	4990	0
483	20240822	125600	114235	4990	4990	4990	4990	0
484	20240822	125500	114235	4990	4990	4990	4990	0
485	20240822	125400	114235	4990	4990	4990	4990	0
486	20240822	125300	114235	4990	4990	4990	4990	0
487	20240822	125200	114235	4990	4990	4990	4990	0
488	20240822	125100	114235	4990	4990	4990	4990	0
489	20240822	125000	114235	4990	4990	4990	4990	0
490	20240822	124900	114235	4990	4990	4990	4990	0
491	20240822	124800	114235	4990	4990	4990	4990	0
492	20240822	124700	114235	4990	4990	4990	4990	0
493	20240822	124600	114235	4990	4990	4990	4990	0
494	20240822	124500	114235	4990	4990	4990	4990	0
495	20240822	124400	114235	4990	4990	4990	4990	0
496	20240822	124300	114235	4990	4990	4990	4990	0
497	20240822	124200	114235	4990	4990	4990	4990	0
498	20240822	124100	114235	4990	4990	4990	4990	0
499	20240822	124000	114235	4990	4990	4990	4990	0
500	20240822	123900	114235	4990	4990	4990	4990	0
501	20240822	123800	114235	4990	4990	4990	4990	0
502	20240822	123700	114235	4990	4990	4990	4990	0
503	20240822	123600	114235	4990	4990	4990	4990	0
504	20240822	123500	114235	4990	4990	4990	4990	0
505	20240822	123400	114235	4990	4990	4990	4990	0
506	20240822	123300	114235	4990	4990	4990	4990	0
507	20240822	123200	114235	4990	4990	4990	4990	0
508	20240822	123100	114235	4990	4990	4990	4990	0
509	20240822	123000	114235	4990	4990	4990	4990	0
510	20240822	122900	114235	4990	4990	4990	4990	0
511	20240822	122800	114235	4990	4990	4990	4990	0
512	20240822	122700	114235	4990	4990	4990	4990	0
513	20240822	122600	114235	4990	4990	4990	4990	0
514	20240822	122500	114235	4990	4990	4990	4990	0
515	20240822	122400	114235	4990	4990	4990	4990	0
516	20240822	122300	114235	4990	4990	4990	4990	0
517	20240822	122200	114235	4990	4990	4990	4990	0
518	20240822	122100	114235	4990	4990	4990	4990	0
519	20240822	122000	114235	4990	4990	4990	4990	0
520	20240822	121900	114235	4990	4990	4990	4990	0
521	20240822	121800	114235	4990	4990	4990	4990	0
522	20240822	121700	114235	4990	4990	4990	4990	0
523	20240822	121600	114235	4990	4990	4990	4990	0
524	20240822	121500	114235	4990	4990	4990	4990	0
525	20240822	121400	114235	4990	4990	4990	4990	0
526	20240822	121300	114235	4990	4990	4990	4990	0
527	20240822	121200	114235	4990	4990	4990	4990	0
528	20240822	121100	114235	4990	4990	4990	4990	0
529	20240822	121000	114235	4990	4990	4990	4990	0
530	20240822	120900	114235	4990	4990	4990	4990	0
531	20240822	120800	114235	4990	4990	4990	4990	0
532	20240822	120700	114235	4990	4990	4990	4990	0
533	20240822	120600	114235	4990	4990	4990	4990	0
534	20240822	120500	114235	4990	4990	4990	4990	1
535	20240822	120400	109245	4250	4250	4250	4250	0
536	20240822	120300	109245	4250	4250	4250	4250	0
537	20240822	120200	109245	4250	4250	4250	4250	1
538	20240822	120100	104995	5000	5000	5000	5000	0
539	20240822	120000	104995	5000	5000	5000	5000	0
540	20240822	115900	104995	5000	5000	5000	5000	0
541	20240822	115800	104995	5000	5000	5000	5000	0
542	20240822	115700	104995	5000	5000	5000	5000	0
543	20240822	115600	104995	5000	5000	5000	5000	0
544	20240822	115500	104995	5000	5000	5000	5000	0
545	20240822	115400	104995	5000	5000	5000	5000	0
546	20240822	115300	104995	5000	5000	5000	5000	0
547	20240822	115200	104995	5000	5000	5000	5000	0
548	20240822	115100	104995	5000	5000	5000	5000	0
549	20240822	115000	104995	5000	5000	5000	5000	0
550	20240822	114900	104995	5000	5000	5000	5000	1
551	20240822	114800	99995	4995	4995	4995	4995	1
552	20240822	114700	95000	4250	4250	4250	4250	0
553	20240822	114600	95000	4250	4250	4250	4250	0
554	20240822	114500	95000	4250	4250	4250	4250	0
555	20240822	114400	95000	4250	4250	4250	4250	0
556	20240822	114300	95000	4250	4250	4250	4250	0
557	20240822	114200	95000	4250	4250	4250	4250	10
558	20240822	114100	52500	5000	5000	5000	5000	0
559	20240822	114000	52500	5000	5000	5000	5000	0
560	20240822	113900	52500	5000	5000	5000	5000	0
561	20240822	113800	52500	5000	5000	5000	5000	0
562	20240822	113700	52500	5000	5000	5000	5000	0
563	20240822	113600	52500	5000	5000	5000	5000	0
564	20240822	113500	52500	5000	5000	5000	5000	0
565	20240822	113400	52500	5000	5000	5000	5000	0
566	20240822	113300	52500	5000	5000	5000	5000	0
567	20240822	113200	52500	5000	5000	5000	5000	0
568	20240822	113100	52500	5000	5000	5000	5000	0
569	20240822	113000	52500	5000	5000	5000	5000	0
570	20240822	112900	52500	5000	5000	5000	5000	0
571	20240822	112800	52500	5000	5000	5000	5000	0
572	20240822	112700	52500	5000	5000	5000	5000	0
573	20240822	112600	52500	5000	5000	5000	5000	0
574	20240822	112500	52500	5000	5000	5000	5000	0
575	20240822	112400	52500	5000	5000	5000	5000	1
576	20240822	112300	47500	4250	4250	4250	4250	0
577	20240822	112200	47500	4250	4250	4250	4250	0
578	20240822	112100	47500	4250	4250	4250	4250	0
579	20240822	112000	47500	4250	4250	4250	4250	0
580	20240822	111900	47500	4250	4250	4250	4250	0
581	20240822	111800	47500	4250	4250	4250	4250	0
582	20240822	111700	47500	4250	4250	4250	4250	0
583	20240822	111600	47500	4250	4250	4250	4250	0
584	20240822	111500	47500	4250	4250	4250	4250	0
585	20240822	111400	47500	4250	4250	4250	4250	0
586	20240822	111300	47500	4250	4250	4250	4250	10
587	20240822	111200	5000	5000	5000	5000	5000	0
588	20240822	111100	5000	5000	5000	5000	5000	0
589	20240822	111000	5000	5000	5000	5000	5000	0
590	20240822	110900	5000	5000	5000	5000	5000	0
591	20240822	110800	5000	5000	5000	5000	5000	0
592	20240822	110700	5000	5000	5000	5000	5000	0
593	20240822	110600	5000	5000	5000	5000	5000	0
594	20240822	110500	5000	5000	5000	5000	5000	0
595	20240822	110400	5000	5000	5000	5000	5000	0
596	20240822	110300	5000	5000	5000	5000	5000	0
597	20240822	110200	5000	5000	5000	5000	5000	0
598	20240822	110100	5000	5000	5000	5000	5000	0
599	20240822	110000	5000	5000	5000	5000	5000	0
600	20240822	105900	5000	5000	5000	5000	5000	0
601	20240822	105800	5000	5000	5000	5000	5000	0
602	20240822	105700	5000	5000	5000	5000	5000	0
603	20240822	105600	5000	5000	5000	5000	5000	0
604	20240822	105500	5000	5000	5000	5000	5000	0
605	20240822	105400	5000	5000	5000	5000	5000	0
606	20240822	105300	5000	5000	5000	5000	5000	0
607	20240822	105200	5000	5000	5000	5000	5000	0
608	20240822	105100	5000	5000	5000	5000	5000	0
609	20240822	105000	5000	5000	5000	5000	5000	0
610	20240822	104900	5000	5000	5000	5000	5000	0
611	20240822	104800	5000	5000	5000	5000	5000	0
612	20240822	104700	5000	5000	5000	5000	5000	0
613	20240822	104600	5000	5000	5000	5000	5000	0
614	20240822	104500	5000	5000	5000	5000	5000	0
615	20240822	104400	5000	5000	5000	5000	5000	0
616	20240822	104300	5000	5000	5000	5000	5000	0
617	20240822	104200	5000	5000	5000	5000	5000	0
618	20240822	104100	5000	5000	5000	5000	5000	0
619	20240822	104000	5000	5000	5000	5000	5000	0
620	20240822	103900	5000	5000	5000	5000	5000	0
621	20240822	103800	5000	5000	5000	5000	5000	0
622	20240822	103700	5000	5000	5000	5000	5000	0
623	20240822	103600	5000	5000	5000	5000	5000	0
624	20240822	103500	5000	5000	5000	5000	5000	0
625	20240822	103400	5000	5000	5000	5000	5000	0
626	20240822	103300	5000	5000	5000	5000	5000	0
627	20240822	103200	5000	5000	5000	5000	5000	0
628	20240822	103100	5000	5000	5000	5000	5000	0
629	20240822	103000	5000	5000	5000	5000	5000	0
630	20240822	102900	5000	5000	5000	5000	5000	0
631	20240822	102800	5000	5000	5000	5000	5000	0
632	20240822	102700	5000	5000	5000	5000	5000	0
633	20240822	102600	5000	5000	5000	5000	5000	0
634	20240822	102500	5000	5000	5000	5000	5000	0
635	20240822	102400	5000	5000	5000	5000	5000	0
636	20240822	102300	5000	5000	5000	5000	5000	0
637	20240822	102200	5000	5000	5000	5000	5000	0
638	20240822	102100	5000	5000	5000	5000	5000	0
639	20240822	102000	5000	5000	5000	5000	5000	0
640	20240822	101900	5000	5000	5000	5000	5000	0
641	20240822	101800	5000	5000	5000	5000	5000	0
642	20240822	101700	5000	5000	5000	5000	5000	0
643	20240822	101600	5000	5000	5000	5000	5000	0
644	20240822	101500	5000	5000	5000	5000	5000	0
645	20240822	101400	5000	5000	5000	5000	5000	0
646	20240822	101300	5000	5000	5000	5000	5000	0
647	20240822	101200	5000	5000	5000	5000	5000	0
648	20240822	101100	5000	5000	5000	5000	5000	0
649	20240822	101000	5000	5000	5000	5000	5000	0
650	20240822	100900	5000	5000	5000	5000	5000	0
651	20240822	100800	5000	5000	5000	5000	5000	0
652	20240822	100700	5000	5000	5000	5000	5000	0
653	20240822	100600	5000	5000	5000	5000	5000	0
654	20240822	100500	5000	5000	5000	5000	5000	0
655	20240822	100400	5000	5000	5000	5000	5000	0
656	20240822	100300	5000	5000	5000	5000	5000	0
657	20240822	100200	5000	5000	5000	5000	5000	0
658	20240822	100100	5000	5000	5000	5000	5000	0
659	20240822	100000	5000	5000	5000	5000	5000	0
660	20240822	095900	5000	5000	5000	5000	5000	0
661	20240822	095800	5000	5000	5000	5000	5000	0
662	20240822	095700	5000	5000	5000	5000	5000	0
663	20240822	095600	5000	5000	5000	5000	5000	0
664	20240822	095500	5000	5000	5000	5000	5000	0
665	20240822	095400	5000	5000	5000	5000	5000	0
666	20240822	095300	5000	5000	5000	5000	5000	0
667	20240822	095200	5000	5000	5000	5000	5000	0
668	20240822	095100	5000	5000	5000	5000	5000	0
669	20240822	095000	5000	5000	5000	5000	5000	0
670	20240822	094900	5000	5000	5000	5000	5000	0
671	20240822	094800	5000	5000	5000	5000	5000	0
672	20240822	094700	5000	5000	5000	5000	5000	0
673	20240822	094600	5000	5000	5000	5000	5000	0
674	20240822	094500	5000	5000	5000	5000	5000	0
675	20240822	094400	5000	5000	5000	5000	5000	0
676	20240822	094300	5000	5000	5000	5000	5000	0
677	20240822	094200	5000	5000	5000	5000	5000	0
678	20240822	094100	5000	5000	5000	5000	5000	0
679	20240822	094000	5000	5000	5000	5000	5000	0
680	20240822	093900	5000	5000	5000	5000	5000	0
681	20240822	093800	5000	5000	5000	5000	5000	0
682	20240822	093700	5000	5000	5000	5000	5000	1
683	20240822	093600	0	5000	5000	5000	5000	0
684	20240822	093500	0	5000	5000	5000	5000	0
685	20240822	093400	0	5000	5000	5000	5000	0
686	20240822	093300	0	5000	5000	5000	5000	0
687	20240822	093200	0	5000	5000	5000	5000	0
688	20240822	093100	0	5000	5000	5000	5000	0
689	20240822	093000	0	5000	5000	5000	5000	0
690	20240822	092900	0	5000	5000	5000	5000	0
691	20240822	092800	0	5000	5000	5000	5000	0
692	20240822	092700	0	5000	5000	5000	5000	0
693	20240822	092600	0	5000	5000	5000	5000	0
694	20240822	092500	0	5000	5000	5000	5000	0
695	20240822	092400	0	5000	5000	5000	5000	0
696	20240822	092300	0	5000	5000	5000	5000	0
697	20240822	092200	0	5000	5000	5000	5000	0
698	20240822	092100	0	5000	5000	5000	5000	0
699	20240822	092000	0	5000	5000	5000	5000	0
700	20240822	091900	0	5000	5000	5000	5000	0
701	20240822	091800	0	5000	5000	5000	5000	0
702	20240822	091700	0	5000	5000	5000	5000	0
703	20240822	091600	0	5000	5000	5000	5000	0
704	20240822	091500	0	5000	5000	5000	5000	0
705	20240822	091400	0	5000	5000	5000	5000	0
706	20240822	091300	0	5000	5000	5000	5000	0
707	20240822	091200	0	5000	5000	5000	5000	0
708	20240822	091100	0	5000	5000	5000	5000	0
709	20240822	091000	0	5000	5000	5000	5000	0
710	20240822	090900	0	5000	5000	5000	5000	0
711	20240822	090800	0	5000	5000	5000	5000	0
712	20240822	090700	0	5000	5000	5000	5000	0
713	20240822	090600	0	5000	5000	5000	5000	0
714	20240822	090500	0	5000	5000	5000	5000	0
715	20240822	090400	0	5000	5000	5000	5000	0
716	20240822	090300	0	5000	5000	5000	5000	0
717	20240822	090200	0	5000	5000	5000	5000	0
718	20240822	090100	0	5000	5000	5000	5000	0
719	20240822	090000	0	5000	5000	5000	5000	0