KissMeData/311060/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	210300	5493595	4995	4990	4995	4990	350
3	20240802	210200	5493595	4995	4995	4995	4995	0
4	20240802	210100	5493595	4995	4995	4995	4995	0
5	20240802	210000	5493595	4995	4995	4995	4995	0
6	20240802	205900	5493595	4995	4995	4995	4995	0
7	20240802	205800	5493595	4995	4995	4995	4995	0
8	20240802	205700	5493595	4995	4995	4995	4995	0
9	20240802	205600	5493595	4995	4995	4995	4995	0
10	20240802	205500	5493595	4995	4995	4995	4995	0
11	20240802	205400	5493595	4995	4995	4995	4995	0
12	20240802	205300	5493595	4995	4995	4995	4995	0
13	20240802	205200	5493595	4995	4995	4995	4995	0
14	20240802	205100	5493595	4995	4995	4995	4995	0
15	20240802	205000	5493595	4995	4995	4995	4995	0
16	20240802	204900	5493595	4995	4995	4995	4995	0
17	20240802	204800	5493595	4995	4995	4995	4995	0
18	20240802	204700	5493595	4995	4995	4995	4995	0
19	20240802	204600	5493595	4995	4995	4995	4995	0
20	20240802	204500	5493595	4995	4995	4995	4995	0
21	20240802	204400	5493595	4995	4995	4995	4995	0
22	20240802	204300	5493595	4995	4995	4995	4995	0
23	20240802	204200	5493595	4995	4995	4995	4995	0
24	20240802	204100	5493595	4995	4995	4995	4995	0
25	20240802	204000	5493595	4995	4995	4995	4995	0
26	20240802	203900	5493595	4995	4995	4995	4995	0
27	20240802	203800	5493595	4995	4995	4995	4995	0
28	20240802	203700	5493595	4995	4995	4995	4995	0
29	20240802	203600	5493595	4995	4995	4995	4995	0
30	20240802	203500	5493595	4995	4995	4995	4995	0
31	20240802	203400	5493595	4995	4995	4995	4995	0
32	20240802	203300	5493595	4995	4990	4995	4990	350
33	20240802	203200	5493595	4995	4995	4995	4995	0
34	20240802	203100	5493595	4995	4995	4995	4995	0
35	20240802	203000	5493595	4995	4995	4995	4995	0
36	20240802	202900	5493595	4995	4995	4995	4995	0
37	20240802	202800	5493595	4995	4995	4995	4995	0
38	20240802	202700	5493595	4995	4995	4995	4995	0
39	20240802	202600	5493595	4995	4995	4995	4995	0
40	20240802	202500	5493595	4995	4995	4995	4995	0
41	20240802	202400	5493595	4995	4995	4995	4995	0
42	20240802	202300	5493595	4995	4995	4995	4995	0
43	20240802	202200	5493595	4995	4995	4995	4995	0
44	20240802	202100	5493595	4995	4995	4995	4995	0
45	20240802	202000	5493595	4995	4995	4995	4995	0
46	20240802	201900	5493595	4995	4995	4995	4995	0
47	20240802	201800	5493595	4995	4995	4995	4995	0
48	20240802	201700	5493595	4995	4995	4995	4995	0
49	20240802	201600	5493595	4995	4995	4995	4995	0
50	20240802	201500	5493595	4995	4995	4995	4995	0
51	20240802	201400	5493595	4995	4995	4995	4995	0
52	20240802	201300	5493595	4995	4995	4995	4995	0
53	20240802	201200	5493595	4995	4995	4995	4995	0
54	20240802	201100	5493595	4995	4995	4995	4995	0
55	20240802	201000	5493595	4995	4995	4995	4995	0
56	20240802	200900	5493595	4995	4995	4995	4995	0
57	20240802	200800	5493595	4995	4995	4995	4995	0
58	20240802	200700	5493595	4995	4995	4995	4995	0
59	20240802	200600	5493595	4995	4995	4995	4995	0
60	20240802	200500	5493595	4995	4995	4995	4995	0
61	20240802	200400	5493595	4995	4995	4995	4995	0
62	20240802	200300	5493595	4995	4990	4995	4990	350
63	20240802	200200	5493595	4995	4995	4995	4995	0
64	20240802	200100	5493595	4995	4995	4995	4995	0
65	20240802	200000	5493595	4995	4995	4995	4995	0
66	20240802	195900	5493595	4995	4995	4995	4995	0
67	20240802	195800	5493595	4995	4995	4995	4995	0
68	20240802	195700	5493595	4995	4995	4995	4995	0
69	20240802	195600	5493595	4995	4995	4995	4995	0
70	20240802	195500	5493595	4995	4995	4995	4995	0
71	20240802	195400	5493595	4995	4995	4995	4995	0
72	20240802	195300	5493595	4995	4995	4995	4995	0
73	20240802	195200	5493595	4995	4995	4995	4995	0
74	20240802	195100	5493595	4995	4995	4995	4995	0
75	20240802	195000	5493595	4995	4995	4995	4995	0
76	20240802	194900	5493595	4995	4995	4995	4995	0
77	20240802	194800	5493595	4995	4995	4995	4995	0
78	20240802	194700	5493595	4995	4995	4995	4995	0
79	20240802	194600	5493595	4995	4995	4995	4995	0
80	20240802	194500	5493595	4995	4995	4995	4995	0
81	20240802	194400	5493595	4995	4995	4995	4995	0
82	20240802	194300	5493595	4995	4995	4995	4995	0
83	20240802	194200	5493595	4995	4995	4995	4995	0
84	20240802	194100	5493595	4995	4995	4995	4995	0
85	20240802	194000	5493595	4995	4995	4995	4995	0
86	20240802	193900	5493595	4995	4995	4995	4995	0
87	20240802	193800	5493595	4995	4995	4995	4995	0
88	20240802	193700	5493595	4995	4995	4995	4995	0
89	20240802	193600	5493595	4995	4995	4995	4995	0
90	20240802	193500	5493595	4995	4995	4995	4995	0
91	20240802	193400	5493595	4995	4995	4995	4995	0
92	20240802	193300	5493595	4995	4990	4995	4990	350
93	20240802	193200	5493595	4995	4995	4995	4995	0
94	20240802	193100	5493595	4995	4995	4995	4995	0
95	20240802	193000	5493595	4995	4995	4995	4995	0
96	20240802	192900	5493595	4995	4995	4995	4995	0
97	20240802	192800	5493595	4995	4995	4995	4995	0
98	20240802	192700	5493595	4995	4995	4995	4995	0
99	20240802	192600	5493595	4995	4995	4995	4995	0
100	20240802	192500	5493595	4995	4995	4995	4995	0
101	20240802	192400	5493595	4995	4995	4995	4995	0
102	20240802	192300	5493595	4995	4995	4995	4995	0
103	20240802	192200	5493595	4995	4995	4995	4995	0
104	20240802	192100	5493595	4995	4995	4995	4995	0
105	20240802	192000	5493595	4995	4995	4995	4995	0
106	20240802	191900	5493595	4995	4995	4995	4995	0
107	20240802	191800	5493595	4995	4995	4995	4995	0
108	20240802	191700	5493595	4995	4995	4995	4995	0
109	20240802	191600	5493595	4995	4995	4995	4995	0
110	20240802	191500	5493595	4995	4995	4995	4995	0
111	20240802	191400	5493595	4995	4995	4995	4995	0
112	20240802	191300	5493595	4995	4995	4995	4995	0
113	20240802	191200	5493595	4995	4995	4995	4995	0
114	20240802	191100	5493595	4995	4995	4995	4995	0
115	20240802	191000	5493595	4995	4995	4995	4995	0
116	20240802	190900	5493595	4995	4995	4995	4995	0
117	20240802	190800	5493595	4995	4995	4995	4995	0
118	20240802	190700	5493595	4995	4995	4995	4995	0
119	20240802	190600	5493595	4995	4995	4995	4995	0
120	20240802	190500	5493595	4995	4995	4995	4995	0
121	20240802	190400	5493595	4995	4995	4995	4995	0
122	20240802	190300	5493595	4995	4990	4995	4990	350
123	20240802	190200	5493595	4995	4995	4995	4995	0
124	20240802	190100	5493595	4995	4995	4995	4995	0
125	20240802	190000	5493595	4995	4995	4995	4995	0
126	20240802	185900	5493595	4995	4995	4995	4995	0
127	20240802	185800	5493595	4995	4995	4995	4995	0
128	20240802	185700	5493595	4995	4995	4995	4995	0
129	20240802	185600	5493595	4995	4995	4995	4995	0
130	20240802	185500	5493595	4995	4995	4995	4995	0
131	20240802	185400	5493595	4995	4995	4995	4995	0
132	20240802	185300	5493595	4995	4995	4995	4995	0
133	20240802	185200	5493595	4995	4995	4995	4995	0
134	20240802	185100	5493595	4995	4995	4995	4995	0
135	20240802	185000	5493595	4995	4995	4995	4995	0
136	20240802	184900	5493595	4995	4995	4995	4995	0
137	20240802	184800	5493595	4995	4995	4995	4995	0
138	20240802	184700	5493595	4995	4995	4995	4995	0
139	20240802	184600	5493595	4995	4995	4995	4995	0
140	20240802	184500	5493595	4995	4995	4995	4995	0
141	20240802	184400	5493595	4995	4995	4995	4995	0
142	20240802	184300	5493595	4995	4995	4995	4995	0
143	20240802	184200	5493595	4995	4995	4995	4995	0
144	20240802	184100	5493595	4995	4995	4995	4995	0
145	20240802	184000	5493595	4995	4995	4995	4995	0
146	20240802	183900	5493595	4995	4995	4995	4995	0
147	20240802	183800	5493595	4995	4995	4995	4995	0
148	20240802	183700	5493595	4995	4995	4995	4995	0
149	20240802	183600	5493595	4995	4995	4995	4995	0
150	20240802	183500	5493595	4995	4995	4995	4995	0
151	20240802	183400	5493595	4995	4995	4995	4995	0
152	20240802	183300	5493595	4995	4990	4995	4990	350
153	20240802	183200	5493595	4995	4995	4995	4995	0
154	20240802	183100	5493595	4995	4995	4995	4995	0
155	20240802	183000	5493595	4995	4995	4995	4995	0
156	20240802	182900	5493595	4995	4995	4995	4995	0
157	20240802	182800	5493595	4995	4995	4995	4995	0
158	20240802	182700	5493595	4995	4995	4995	4995	0
159	20240802	182600	5493595	4995	4995	4995	4995	0
160	20240802	182500	5493595	4995	4995	4995	4995	0
161	20240802	182400	5493595	4995	4995	4995	4995	0
162	20240802	182300	5493595	4995	4995	4995	4995	0
163	20240802	182200	5493595	4995	4995	4995	4995	0
164	20240802	182100	5493595	4995	4995	4995	4995	0
165	20240802	182000	5493595	4995	4995	4995	4995	0
166	20240802	181900	5493595	4995	4995	4995	4995	0
167	20240802	181800	5493595	4995	4995	4995	4995	0
168	20240802	181700	5493595	4995	4995	4995	4995	0
169	20240802	181600	5493595	4995	4995	4995	4995	0
170	20240802	181500	5493595	4995	4995	4995	4995	0
171	20240802	181400	5493595	4995	4995	4995	4995	0
172	20240802	181300	5493595	4995	4995	4995	4995	0
173	20240802	181200	5493595	4995	4995	4995	4995	0
174	20240802	181100	5493595	4995	4995	4995	4995	0
175	20240802	181000	5493595	4995	4995	4995	4995	0
176	20240802	180900	5493595	4995	4995	4995	4995	0
177	20240802	180800	5493595	4995	4995	4995	4995	0
178	20240802	180700	5493595	4995	4995	4995	4995	0
179	20240802	180600	5493595	4995	4995	4995	4995	0
180	20240802	180500	5493595	4995	4995	4995	4995	0
181	20240802	180400	5493595	4995	4995	4995	4995	0
182	20240802	180300	5493595	4995	4990	4995	4990	350
183	20240802	180200	5493595	4995	4995	4995	4995	0
184	20240802	180100	5493595	4995	4995	4995	4995	0
185	20240802	180000	5493595	4995	4995	4995	4995	0
186	20240802	175900	5493595	4995	4995	4995	4995	0
187	20240802	175800	5493595	4995	4995	4995	4995	0
188	20240802	175700	5493595	4995	4995	4995	4995	0
189	20240802	175600	5493595	4995	4995	4995	4995	0
190	20240802	175500	5493595	4995	4995	4995	4995	0
191	20240802	175400	5493595	4995	4995	4995	4995	0
192	20240802	175300	5493595	4995	4995	4995	4995	0
193	20240802	175200	5493595	4995	4995	4995	4995	0
194	20240802	175100	5493595	4995	4995	4995	4995	0
195	20240802	175000	5493595	4995	4995	4995	4995	0
196	20240802	174900	5493595	4995	4995	4995	4995	0
197	20240802	174800	5493595	4995	4995	4995	4995	0
198	20240802	174700	5493595	4995	4995	4995	4995	0
199	20240802	174600	5493595	4995	4995	4995	4995	0
200	20240802	174500	5493595	4995	4995	4995	4995	0
201	20240802	174400	5493595	4995	4995	4995	4995	0
202	20240802	174300	5493595	4995	4995	4995	4995	0
203	20240802	174200	5493595	4995	4995	4995	4995	0
204	20240802	174100	5493595	4995	4995	4995	4995	0
205	20240802	174000	5493595	4995	4995	4995	4995	0
206	20240802	173900	5493595	4995	4995	4995	4995	0
207	20240802	173800	5493595	4995	4995	4995	4995	0
208	20240802	173700	5493595	4995	4995	4995	4995	0
209	20240802	173600	5493595	4995	4995	4995	4995	0
210	20240802	173500	5493595	4995	4995	4995	4995	0
211	20240802	173400	5493595	4995	4995	4995	4995	0
212	20240802	173300	5493595	4995	4990	4995	4990	350
213	20240802	173200	5493595	4995	4995	4995	4995	0
214	20240802	173100	5493595	4995	4995	4995	4995	0
215	20240802	173000	5493595	4995	4995	4995	4995	0
216	20240802	172900	5493595	4995	4995	4995	4995	0
217	20240802	172800	5493595	4995	4995	4995	4995	0
218	20240802	172700	5493595	4995	4995	4995	4995	0
219	20240802	172600	5493595	4995	4995	4995	4995	0
220	20240802	172500	5493595	4995	4995	4995	4995	0
221	20240802	172400	5493595	4995	4995	4995	4995	0
222	20240802	172300	5493595	4995	4995	4995	4995	0
223	20240802	172200	5493595	4995	4995	4995	4995	0
224	20240802	172100	5493595	4995	4995	4995	4995	0
225	20240802	172000	5493595	4995	4995	4995	4995	0
226	20240802	171900	5493595	4995	4995	4995	4995	0
227	20240802	171800	5493595	4995	4995	4995	4995	0
228	20240802	171700	5493595	4995	4995	4995	4995	0
229	20240802	171600	5493595	4995	4995	4995	4995	0
230	20240802	171500	5493595	4995	4995	4995	4995	0
231	20240802	171400	5493595	4995	4995	4995	4995	0
232	20240802	171300	5493595	4995	4995	4995	4995	0
233	20240802	171200	5493595	4995	4995	4995	4995	0
234	20240802	171100	5493595	4995	4995	4995	4995	0
235	20240802	171000	5493595	4995	4995	4995	4995	0
236	20240802	170900	5493595	4995	4995	4995	4995	0
237	20240802	170800	5493595	4995	4995	4995	4995	0
238	20240802	170700	5493595	4995	4995	4995	4995	0
239	20240802	170600	5493595	4995	4995	4995	4995	0
240	20240802	170500	5493595	4995	4995	4995	4995	0
241	20240802	170400	5493595	4995	4995	4995	4995	0
242	20240802	170300	5493595	4995	4990	4995	4990	350
243	20240802	170200	5493595	4995	4995	4995	4995	0
244	20240802	170100	5493595	4995	4995	4995	4995	0
245	20240802	170000	5493595	4995	4995	4995	4995	0
246	20240802	165900	5493595	4995	4995	4995	4995	0
247	20240802	165800	5493595	4995	4995	4995	4995	0
248	20240802	165700	5493595	4995	4995	4995	4995	0
249	20240802	165600	5493595	4995	4995	4995	4995	0
250	20240802	165500	5493595	4995	4995	4995	4995	0
251	20240802	165400	5493595	4995	4995	4995	4995	0
252	20240802	165300	5493595	4995	4995	4995	4995	0
253	20240802	165200	5493595	4995	4995	4995	4995	0
254	20240802	165100	5493595	4995	4995	4995	4995	0
255	20240802	165000	5493595	4995	4995	4995	4995	0
256	20240802	164900	5493595	4995	4995	4995	4995	0
257	20240802	164800	5493595	4995	4995	4995	4995	0
258	20240802	164700	5493595	4995	4995	4995	4995	0
259	20240802	164600	5493595	4995	4995	4995	4995	0
260	20240802	164500	5493595	4995	4995	4995	4995	0
261	20240802	164400	5493595	4995	4995	4995	4995	0
262	20240802	164300	5493595	4995	4995	4995	4995	0
263	20240802	164200	5493595	4995	4995	4995	4995	0
264	20240802	164100	5493595	4995	4995	4995	4995	0
265	20240802	164000	5493595	4995	4995	4995	4995	0
266	20240802	163900	5493595	4995	4995	4995	4995	0
267	20240802	163800	5493595	4995	4995	4995	4995	0
268	20240802	163700	5493595	4995	4995	4995	4995	0
269	20240802	163600	5493595	4995	4995	4995	4995	0
270	20240802	163500	5493595	4995	4995	4995	4995	0
271	20240802	163400	5493595	4995	4995	4995	4995	0
272	20240802	163300	5493595	4995	4990	4995	4990	350
273	20240802	163200	5493595	4995	4995	4995	4995	0
274	20240802	163100	5493595	4995	4995	4995	4995	0
275	20240802	163000	5493595	4995	4995	4995	4995	0
276	20240802	162900	5493595	4995	4995	4995	4995	0
277	20240802	162800	5493595	4995	4995	4995	4995	0
278	20240802	162700	5493595	4995	4995	4995	4995	0
279	20240802	162600	5493595	4995	4995	4995	4995	0
280	20240802	162500	5493595	4995	4995	4995	4995	0
281	20240802	162400	5493595	4995	4995	4995	4995	0
282	20240802	162300	5493595	4995	4995	4995	4995	0
283	20240802	162200	5493595	4995	4995	4995	4995	0
284	20240802	162100	5493595	4995	4995	4995	4995	0
285	20240802	162000	5493595	4995	4995	4995	4995	0
286	20240802	161900	5493595	4995	4995	4995	4995	0
287	20240802	161800	5493595	4995	4995	4995	4995	0
288	20240802	161700	5493595	4995	4995	4995	4995	0
289	20240802	161600	5493595	4995	4995	4995	4995	0
290	20240802	161500	5493595	4995	4995	4995	4995	0
291	20240802	161400	5493595	4995	4995	4995	4995	0
292	20240802	161300	5493595	4995	4995	4995	4995	0
293	20240802	161200	5493595	4995	4995	4995	4995	0
294	20240802	161100	5493595	4995	4995	4995	4995	0
295	20240802	161000	5493595	4995	4995	4995	4995	0
296	20240802	160900	5493595	4995	4995	4995	4995	0
297	20240802	160800	5493595	4995	4995	4995	4995	0
298	20240802	160700	5493595	4995	4995	4995	4995	0
299	20240802	160600	5493595	4995	4995	4995	4995	0
300	20240802	160500	5493595	4995	4995	4995	4995	0
301	20240802	160400	5493595	4995	4995	4995	4995	0
302	20240802	160300	5493595	4995	4990	4995	4990	350
303	20240802	160200	5493595	4995	4995	4995	4995	0
304	20240802	160100	5493595	4995	4995	4995	4995	0
305	20240802	160000	5493595	4995	4995	4995	4995	0
306	20240802	155900	5493595	4995	4995	4995	4995	0
307	20240802	155800	5493595	4995	4995	4995	4995	0
308	20240802	155700	5493595	4995	4995	4995	4995	0
309	20240802	155600	5493595	4995	4995	4995	4995	0
310	20240802	155500	5493595	4995	4995	4995	4995	0
311	20240802	155400	5493595	4995	4995	4995	4995	0
312	20240802	155300	5493595	4995	4995	4995	4995	0
313	20240802	155200	5493595	4995	4995	4995	4995	0
314	20240802	155100	5493595	4995	4995	4995	4995	0
315	20240802	155000	5493595	4995	4995	4995	4995	0
316	20240802	154900	5493595	4995	4995	4995	4995	0
317	20240802	154800	5493595	4995	4995	4995	4995	0
318	20240802	154700	5493595	4995	4995	4995	4995	0
319	20240802	154600	5493595	4995	4995	4995	4995	0
320	20240802	154500	5493595	4995	4995	4995	4995	0
321	20240802	154400	5493595	4995	4995	4995	4995	0
322	20240802	154300	5493595	4995	4995	4995	4995	0
323	20240802	154200	5493595	4995	4995	4995	4995	0
324	20240802	154100	5493595	4995	4995	4995	4995	0
325	20240802	154000	5493595	4995	4995	4995	4995	0
326	20240802	153900	5493595	4995	4995	4995	4995	0
327	20240802	153800	5493595	4995	4995	4995	4995	0
328	20240802	153700	5493595	4995	4995	4995	4995	0
329	20240802	153600	5493595	4995	4995	4995	4995	0
330	20240802	153500	5493595	4995	4995	4995	4995	0
331	20240802	153400	5493595	4995	4995	4995	4995	0
332	20240802	153300	5493595	4995	4990	4995	4990	350
333	20240802	153200	5493595	4995	4995	4995	4995	0
334	20240802	153100	5493595	4995	4995	4995	4995	0
335	20240802	153000	5493595	4995	4995	4995	4995	0
336	20240802	152900	5493595	4995	4995	4995	4995	0
337	20240802	152800	5493595	4995	4995	4995	4995	0
338	20240802	152700	5493595	4995	4995	4995	4995	0
339	20240802	152600	5493595	4995	4995	4995	4995	0
340	20240802	152500	5493595	4995	4995	4995	4995	0
341	20240802	152400	5493595	4995	4995	4995	4995	0
342	20240802	152300	5493595	4995	4995	4995	4995	0
343	20240802	152200	5493595	4995	4995	4995	4995	0
344	20240802	152100	5493595	4995	4995	4995	4995	0
345	20240802	152000	5493595	4995	4995	4995	4995	0
346	20240802	151900	5493595	4995	4990	4995	4990	350
347	20240802	151800	3747085	4990	4990	4990	4990	0
348	20240802	151700	3747085	4990	4990	4990	4990	0
349	20240802	151600	3747085	4990	4990	4990	4990	0
350	20240802	151500	3747085	4990	4990	4990	4990	0
351	20240802	151400	3747085	4990	4990	4990	4990	0
352	20240802	151300	3747085	4990	4990	4990	4990	0
353	20240802	151200	3747085	4990	4990	4990	4990	0
354	20240802	151100	3747085	4990	4990	4990	4990	0
355	20240802	151000	3747085	4990	4990	4990	4990	0
356	20240802	150900	3747085	4990	4990	4990	4990	0
357	20240802	150800	3747085	4990	4990	4990	4990	0
358	20240802	150700	3747085	4990	4990	4990	4990	0
359	20240802	150600	3747085	4990	4990	4990	4990	0
360	20240802	150500	3747085	4990	4990	4990	4990	0
361	20240802	150400	3747085	4990	4990	4990	4990	0
362	20240802	150300	3747085	4990	4990	4990	4990	0
363	20240802	150200	3747085	4990	4990	4990	4990	0
364	20240802	150100	3747085	4990	4990	4990	4990	0
365	20240802	150000	3747085	4990	4990	4990	4990	0
366	20240802	145900	3747085	4990	4990	4990	4990	0
367	20240802	145800	3747085	4990	4990	4990	4990	0
368	20240802	145700	3747085	4990	4990	4990	4990	0
369	20240802	145600	3747085	4990	4990	4990	4990	0
370	20240802	145500	3747085	4990	4990	4990	4990	0
371	20240802	145400	3747085	4990	4990	4990	4990	0
372	20240802	145300	3747085	4990	4990	4990	4990	0
373	20240802	145200	3747085	4990	4990	4990	4990	0
374	20240802	145100	3747085	4990	4990	4990	4990	0
375	20240802	145000	3747085	4990	4990	4990	4990	0
376	20240802	144900	3747085	4990	4990	4990	4990	0
377	20240802	144800	3747085	4990	4990	4990	4990	0
378	20240802	144700	3747085	4990	4990	4990	4990	0
379	20240802	144600	3747085	4990	4990	4990	4990	0
380	20240802	144500	3747085	4990	4990	4990	4990	0
381	20240802	144400	3747085	4990	4990	4990	4990	0
382	20240802	144300	3747085	4990	4990	4990	4990	0
383	20240802	144200	3747085	4990	4990	4990	4990	0
384	20240802	144100	3747085	4990	4990	4990	4990	0
385	20240802	144000	3747085	4990	4990	4990	4990	0
386	20240802	143900	3747085	4990	4990	4990	4990	0
387	20240802	143800	3747085	4990	4990	4990	4990	0
388	20240802	143700	3747085	4990	4990	4990	4990	0
389	20240802	143600	3747085	4990	4990	4990	4990	0
390	20240802	143500	3747085	4990	4990	4990	4990	0
391	20240802	143400	3747085	4990	4990	4990	4990	0
392	20240802	143300	3747085	4990	4990	4990	4990	0
393	20240802	143200	3747085	4990	4990	4990	4990	0
394	20240802	143100	3747085	4990	4990	4990	4990	0
395	20240802	143000	3747085	4990	4990	4990	4990	0
396	20240802	142900	3747085	4990	4990	4990	4990	0
397	20240802	142800	3747085	4990	4990	4990	4990	0
398	20240802	142700	3747085	4990	4990	4990	4990	0
399	20240802	142600	3747085	4990	4990	4990	4990	0
400	20240802	142500	3747085	4990	4990	4990	4990	0
401	20240802	142400	3747085	4990	4990	4990	4990	0
402	20240802	142300	3747085	4990	4990	4990	4990	0
403	20240802	142200	3747085	4990	4990	4990	4990	0
404	20240802	142100	3747085	4990	4990	4990	4990	0
405	20240802	142000	3747085	4990	4990	4990	4990	0
406	20240802	141900	3747085	4990	4990	4990	4990	0
407	20240802	141800	3747085	4990	4990	4990	4990	0
408	20240802	141700	3747085	4990	4990	4990	4990	0
409	20240802	141600	3747085	4990	4990	4990	4990	0
410	20240802	141500	3747085	4990	4990	4990	4990	0
411	20240802	141400	3747085	4990	4990	4990	4990	0
412	20240802	141300	3747085	4990	4990	4990	4990	0
413	20240802	141200	3747085	4990	4990	4990	4990	0
414	20240802	141100	3747085	4990	4990	4990	4990	0
415	20240802	141000	3747085	4990	4990	4990	4990	0
416	20240802	140900	3747085	4990	4990	4990	4990	0
417	20240802	140800	3747085	4990	4990	4990	4990	0
418	20240802	140700	3747085	4990	4990	4990	4990	0
419	20240802	140600	3747085	4990	4990	4990	4990	0
420	20240802	140500	3747085	4990	4990	4990	4990	0
421	20240802	140400	3747085	4990	4990	4990	4990	0
422	20240802	140300	3747085	4990	4990	4990	4990	0
423	20240802	140200	3747085	4990	4990	4990	4990	0
424	20240802	140100	3747085	4990	4990	4990	4990	0
425	20240802	140000	3747085	4990	4990	4990	4990	0
426	20240802	135900	3747085	4990	4990	4990	4990	0
427	20240802	135800	3747085	4990	4990	4990	4990	0
428	20240802	135700	3747085	4990	4990	4990	4990	0
429	20240802	135600	3747085	4990	4990	4990	4990	0
430	20240802	135500	3747085	4990	4990	4990	4990	0
431	20240802	135400	3747085	4990	4990	4990	4990	0
432	20240802	135300	3747085	4990	4990	4990	4990	0
433	20240802	135200	3747085	4990	4990	4990	4990	0
434	20240802	135100	3747085	4990	4990	4990	4990	0
435	20240802	135000	3747085	4990	4990	4990	4990	0
436	20240802	134900	3747085	4990	4990	4990	4990	0
437	20240802	134800	3747085	4990	4990	4990	4990	0
438	20240802	134700	3747085	4990	4990	4990	4990	0
439	20240802	134600	3747085	4990	4990	4990	4990	0
440	20240802	134500	3747085	4990	4990	4990	4990	0
441	20240802	134400	3747085	4990	4990	4990	4990	0
442	20240802	134300	3747085	4990	4990	4990	4990	0
443	20240802	134200	3747085	4990	4990	4990	4990	0
444	20240802	134100	3747085	4990	4990	4990	4990	0
445	20240802	134000	3747085	4990	4990	4990	4990	0
446	20240802	133900	3747085	4990	4990	4990	4990	0
447	20240802	133800	3747085	4990	4990	4990	4990	0
448	20240802	133700	3747085	4990	4990	4990	4990	0
449	20240802	133600	3747085	4990	4990	4990	4990	0
450	20240802	133500	3747085	4990	4990	4990	4990	0
451	20240802	133400	3747085	4990	4990	4990	4990	0
452	20240802	133300	3747085	4990	4990	4990	4990	0
453	20240802	133200	3747085	4990	4990	4990	4990	0
454	20240802	133100	3747085	4990	4990	4990	4990	0
455	20240802	133000	3747085	4990	4990	4990	4990	0
456	20240802	132900	3747085	4990	4990	4990	4990	0
457	20240802	132800	3747085	4990	4990	4990	4990	0
458	20240802	132700	3747085	4990	4990	4990	4990	0
459	20240802	132600	3747085	4990	4990	4990	4990	0
460	20240802	132500	3747085	4990	4990	4990	4990	0
461	20240802	132400	3747085	4990	4990	4990	4990	0
462	20240802	132300	3747085	4990	4990	4990	4990	0
463	20240802	132200	3747085	4990	4990	4990	4990	0
464	20240802	132100	3747085	4990	4990	4990	4990	0
465	20240802	132000	3747085	4990	4990	4990	4990	0
466	20240802	131900	3747085	4990	4990	4990	4990	0
467	20240802	131800	3747085	4990	4990	4990	4990	0
468	20240802	131700	3747085	4990	4990	4990	4990	0
469	20240802	131600	3747085	4990	4990	4990	4990	0
470	20240802	131500	3747085	4990	4990	4990	4990	0
471	20240802	131400	3747085	4990	4990	4990	4990	1
472	20240802	131300	3742095	4800	4800	4800	4800	0
473	20240802	131200	3742095	4800	4800	4800	4800	0
474	20240802	131100	3742095	4800	4800	4800	4800	0
475	20240802	131000	3742095	4800	4800	4800	4800	0
476	20240802	130900	3742095	4800	4800	4800	4800	0
477	20240802	130800	3742095	4800	4800	4800	4800	0
478	20240802	130700	3742095	4800	4800	4800	4800	0
479	20240802	130600	3742095	4800	4800	4800	4800	0
480	20240802	130500	3742095	4800	4800	4800	4800	0
481	20240802	130400	3742095	4800	4800	4800	4800	0
482	20240802	130300	3742095	4800	4800	4800	4800	0
483	20240802	130200	3742095	4800	4800	4800	4800	0
484	20240802	130100	3742095	4800	4800	4800	4800	0
485	20240802	130000	3742095	4800	4800	4800	4800	0
486	20240802	125900	3742095	4800	4800	4800	4800	0
487	20240802	125800	3742095	4800	4800	4800	4800	0
488	20240802	125700	3742095	4800	4800	4800	4800	0
489	20240802	125600	3742095	4800	4800	4800	4800	0
490	20240802	125500	3742095	4800	4800	4800	4800	0
491	20240802	125400	3742095	4800	4800	4800	4800	0
492	20240802	125300	3742095	4800	4800	4800	4800	0
493	20240802	125200	3742095	4800	4800	4800	4800	0
494	20240802	125100	3742095	4800	4800	4800	4800	0
495	20240802	125000	3742095	4800	4800	4800	4800	0
496	20240802	124900	3742095	4800	4800	4800	4800	0
497	20240802	124800	3742095	4800	4800	4800	4800	0
498	20240802	124700	3742095	4800	4800	4800	4800	0
499	20240802	124600	3742095	4800	4800	4800	4800	0
500	20240802	124500	3742095	4800	4800	4800	4800	0
501	20240802	124400	3742095	4800	4800	4800	4800	0
502	20240802	124300	3742095	4800	4800	4800	4800	0
503	20240802	124200	3742095	4800	4800	4800	4800	0
504	20240802	124100	3742095	4800	4800	4800	4800	0
505	20240802	124000	3742095	4800	4800	4800	4800	0
506	20240802	123900	3742095	4800	4800	4800	4800	0
507	20240802	123800	3742095	4800	4800	4800	4800	0
508	20240802	123700	3742095	4800	4800	4800	4800	0
509	20240802	123600	3742095	4800	4800	4800	4800	0
510	20240802	123500	3742095	4800	4800	4800	4800	0
511	20240802	123400	3742095	4800	4800	4800	4800	0
512	20240802	123300	3742095	4800	4800	4800	4800	0
513	20240802	123200	3742095	4800	4800	4800	4800	0
514	20240802	123100	3742095	4800	4800	4800	4800	0
515	20240802	123000	3742095	4800	4800	4800	4800	0
516	20240802	122900	3742095	4800	4800	4800	4800	0
517	20240802	122800	3742095	4800	4800	4800	4800	0
518	20240802	122700	3742095	4800	4800	4800	4800	0
519	20240802	122600	3742095	4800	4800	4800	4800	0
520	20240802	122500	3742095	4800	4800	4800	4800	0
521	20240802	122400	3742095	4800	4800	4800	4800	400
522	20240802	122300	1822095	4990	4990	4990	4990	0
523	20240802	122200	1822095	4990	4990	4990	4990	0
524	20240802	122100	1822095	4990	4990	4990	4990	0
525	20240802	122000	1822095	4990	4990	4990	4990	0
526	20240802	121900	1822095	4990	4990	4990	4990	0
527	20240802	121800	1822095	4990	4990	4990	4990	0
528	20240802	121700	1822095	4990	4990	4990	4990	0
529	20240802	121600	1822095	4990	4990	4990	4990	0
530	20240802	121500	1822095	4990	4990	4990	4990	0
531	20240802	121400	1822095	4990	4990	4990	4990	0
532	20240802	121300	1822095	4990	4990	4990	4990	0
533	20240802	121200	1822095	4990	4990	4990	4990	0
534	20240802	121100	1822095	4990	4990	4990	4990	0
535	20240802	121000	1822095	4990	4990	4990	4990	0
536	20240802	120900	1822095	4990	4990	4990	4990	0
537	20240802	120800	1822095	4990	4990	4990	4990	0
538	20240802	120700	1822095	4990	4990	4990	4990	0
539	20240802	120600	1822095	4990	4990	4990	4990	0
540	20240802	120500	1822095	4990	4990	4990	4990	0
541	20240802	120400	1822095	4990	4990	4990	4990	0
542	20240802	120300	1822095	4990	4990	4990	4990	0
543	20240802	120200	1822095	4990	4990	4990	4990	0
544	20240802	120100	1822095	4990	4990	4990	4990	0
545	20240802	120000	1822095	4990	4990	4990	4990	0
546	20240802	115900	1822095	4990	4990	4990	4990	0
547	20240802	115800	1822095	4990	4990	4990	4990	0
548	20240802	115700	1822095	4990	4990	4990	4990	0
549	20240802	115600	1822095	4990	4990	4990	4990	0
550	20240802	115500	1822095	4990	4990	4990	4990	0
551	20240802	115400	1822095	4990	4990	4990	4990	0
552	20240802	115300	1822095	4990	4990	4990	4990	0
553	20240802	115200	1822095	4990	4990	4990	4990	0
554	20240802	115100	1822095	4990	4990	4990	4990	0
555	20240802	115000	1822095	4990	4990	4990	4990	0
556	20240802	114900	1822095	4990	4990	4990	4990	0
557	20240802	114800	1822095	4990	4990	4990	4990	0
558	20240802	114700	1822095	4990	4990	4990	4990	0
559	20240802	114600	1822095	4990	4990	4990	4990	0
560	20240802	114500	1822095	4990	4990	4990	4990	0
561	20240802	114400	1822095	4990	4990	4990	4990	0
562	20240802	114300	1822095	4990	4990	4990	4990	0
563	20240802	114200	1822095	4990	4990	4990	4990	0
564	20240802	114100	1822095	4990	4990	4990	4990	0
565	20240802	114000	1822095	4990	4990	4990	4990	0
566	20240802	113900	1822095	4990	4990	4990	4990	0
567	20240802	113800	1822095	4990	4990	4990	4990	0
568	20240802	113700	1822095	4990	4990	4990	4990	0
569	20240802	113600	1822095	4990	4990	4990	4990	0
570	20240802	113500	1822095	4990	4990	4990	4990	0
571	20240802	113400	1822095	4990	4990	4990	4990	0
572	20240802	113300	1822095	4990	4990	4990	4990	0
573	20240802	113200	1822095	4990	4990	4990	4990	0
574	20240802	113100	1822095	4990	4990	4990	4990	0
575	20240802	113000	1822095	4990	4990	4990	4990	0
576	20240802	112900	1822095	4990	4990	4990	4990	0
577	20240802	112800	1822095	4990	4990	4990	4990	0
578	20240802	112700	1822095	4990	4990	4990	4990	0
579	20240802	112600	1822095	4990	4990	4990	4990	0
580	20240802	112500	1822095	4990	4990	4990	4990	0
581	20240802	112400	1822095	4990	4990	4990	4990	0
582	20240802	112300	1822095	4990	4990	4990	4990	0
583	20240802	112200	1822095	4990	4990	4990	4990	0
584	20240802	112100	1822095	4990	4990	4990	4990	0
585	20240802	112000	1822095	4990	4990	4990	4990	0
586	20240802	111900	1822095	4990	4990	4990	4990	0
587	20240802	111800	1822095	4990	4990	4990	4990	0
588	20240802	111700	1822095	4990	4990	4990	4990	0
589	20240802	111600	1822095	4990	4990	4990	4990	0
590	20240802	111500	1822095	4990	4990	4990	4990	0
591	20240802	111400	1822095	4990	4990	4990	4990	0
592	20240802	111300	1822095	4990	4990	4990	4990	0
593	20240802	111200	1822095	4990	4990	4990	4990	0
594	20240802	111100	1822095	4990	4990	4990	4990	0
595	20240802	111000	1822095	4990	4990	4990	4990	0
596	20240802	110900	1822095	4990	4990	4990	4990	0
597	20240802	110800	1822095	4990	4990	4990	4990	0
598	20240802	110700	1822095	4990	4990	4990	4990	0
599	20240802	110600	1822095	4990	4990	4990	4990	0
600	20240802	110500	1822095	4990	4990	4990	4990	0
601	20240802	110400	1822095	4990	4990	4990	4990	0
602	20240802	110300	1822095	4990	4990	4990	4990	0
603	20240802	110200	1822095	4990	4990	4990	4990	0
604	20240802	110100	1822095	4990	4990	4990	4990	0
605	20240802	110000	1822095	4990	4990	4990	4990	0
606	20240802	105900	1822095	4990	4990	4990	4990	0
607	20240802	105800	1822095	4990	4990	4990	4990	0
608	20240802	105700	1822095	4990	4990	4990	4990	0
609	20240802	105600	1822095	4990	4990	4990	4990	0
610	20240802	105500	1822095	4990	4990	4990	4990	0
611	20240802	105400	1822095	4990	4990	4990	4990	0
612	20240802	105300	1822095	4990	4990	4990	4990	50
613	20240802	105200	1572595	4900	4900	4900	4900	0
614	20240802	105100	1572595	4900	4900	4900	4900	0
615	20240802	105000	1572595	4900	4900	4900	4900	0
616	20240802	104900	1572595	4900	4900	4900	4900	0
617	20240802	104800	1572595	4900	4990	4990	4900	159
618	20240802	104700	780085	4995	4995	4995	4995	56
619	20240802	104600	500365	4990	4990	4990	4990	0
620	20240802	104500	500365	4990	4990	4990	4990	0
621	20240802	104400	500365	4990	4990	4990	4990	0
622	20240802	104300	500365	4990	4990	4990	4990	0
623	20240802	104200	500365	4990	4990	4990	4990	0
624	20240802	104100	500365	4990	4990	4990	4990	0
625	20240802	104000	500365	4990	4990	4990	4990	0
626	20240802	103900	500365	4990	4990	4990	4990	0
627	20240802	103800	500365	4990	4990	4990	4990	1
628	20240802	103700	495375	4995	4995	4995	4995	0
629	20240802	103600	495375	4995	4995	4995	4995	0
630	20240802	103500	495375	4995	4995	4995	4995	0
631	20240802	103400	495375	4995	4995	4995	4995	0
632	20240802	103300	495375	4995	4995	4995	4995	0
633	20240802	103200	495375	4995	4995	4995	4995	0
634	20240802	103100	495375	4995	4995	4995	4995	0
635	20240802	103000	495375	4995	4995	4995	4995	0
636	20240802	102900	495375	4995	4995	4995	4995	0
637	20240802	102800	495375	4995	4995	4995	4995	0
638	20240802	102700	495375	4995	4995	4995	4995	0
639	20240802	102600	495375	4995	4995	4995	4995	0
640	20240802	102500	495375	4995	4995	4995	4995	0
641	20240802	102400	495375	4995	4995	4995	4995	0
642	20240802	102300	495375	4995	4995	4995	4995	0
643	20240802	102200	495375	4995	4995	4995	4995	0
644	20240802	102100	495375	4995	4995	4995	4995	0
645	20240802	102000	495375	4995	4995	4995	4995	0
646	20240802	101900	495375	4995	4995	4995	4995	0
647	20240802	101800	495375	4995	4995	4995	4995	0
648	20240802	101700	495375	4995	4995	4995	4995	0
649	20240802	101600	495375	4995	4995	4995	4995	0
650	20240802	101500	495375	4995	4995	4995	4995	0
651	20240802	101400	495375	4995	4995	4995	4995	0
652	20240802	101300	495375	4995	4995	4995	4995	0
653	20240802	101200	495375	4995	4995	4995	4995	0
654	20240802	101100	495375	4995	4995	4995	4995	0
655	20240802	101000	495375	4995	4995	4995	4995	0
656	20240802	100900	495375	4995	4995	4995	4995	0
657	20240802	100800	495375	4995	4995	4995	4995	0
658	20240802	100700	495375	4995	4995	4995	4995	0
659	20240802	100600	495375	4995	4995	4995	4995	0
660	20240802	100500	495375	4995	4995	4995	4995	0
661	20240802	100400	495375	4995	4995	4995	4995	0
662	20240802	100300	495375	4995	4995	4995	4995	0
663	20240802	100200	495375	4995	4995	4995	4995	0
664	20240802	100100	495375	4995	4995	4995	4995	0
665	20240802	100000	495375	4995	4995	4995	4995	0
666	20240802	095900	495375	4995	4995	4995	4995	0
667	20240802	095800	495375	4995	4995	4995	4995	0
668	20240802	095700	495375	4995	4995	4995	4995	0
669	20240802	095600	495375	4995	4995	4995	4995	0
670	20240802	095500	495375	4995	4995	4995	4995	0
671	20240802	095400	495375	4995	4995	4995	4995	0
672	20240802	095300	495375	4995	4995	4995	4995	0
673	20240802	095200	495375	4995	4995	4995	4995	0
674	20240802	095100	495375	4995	4995	4995	4995	0
675	20240802	095000	495375	4995	4995	4995	4995	0
676	20240802	094900	495375	4995	4995	4995	4995	0
677	20240802	094800	495375	4995	4995	4995	4995	0
678	20240802	094700	495375	4995	4995	4995	4995	0
679	20240802	094600	495375	4995	4995	4995	4995	0
680	20240802	094500	495375	4995	4995	4995	4995	0
681	20240802	094400	495375	4995	4995	4995	4995	0
682	20240802	094300	495375	4995	4995	4995	4995	5
683	20240802	094200	470400	4800	4800	4800	4800	0
684	20240802	094100	470400	4800	4800	4800	4800	0
685	20240802	094000	470400	4800	4800	4800	4800	0
686	20240802	093900	470400	4800	4800	4800	4800	0
687	20240802	093800	470400	4800	4800	4800	4800	0
688	20240802	093700	470400	4800	4800	4800	4800	0
689	20240802	093600	470400	4800	4800	4800	4800	98
690	20240802	093500	0	4995	4995	4995	4995	0
691	20240802	093400	0	4995	4995	4995	4995	0
692	20240802	093300	0	4995	4995	4995	4995	0
693	20240802	093200	0	4995	4995	4995	4995	0
694	20240802	093100	0	4995	4995	4995	4995	0
695	20240802	093000	0	4995	4995	4995	4995	0
696	20240802	092900	0	4995	4995	4995	4995	0
697	20240802	092800	0	4995	4995	4995	4995	0
698	20240802	092700	0	4995	4995	4995	4995	0
699	20240802	092600	0	4995	4995	4995	4995	0
700	20240802	092500	0	4995	4995	4995	4995	0
701	20240802	092400	0	4995	4995	4995	4995	0
702	20240802	092300	0	4995	4995	4995	4995	0
703	20240802	092200	0	4995	4995	4995	4995	0
704	20240802	092100	0	4995	4995	4995	4995	0
705	20240802	092000	0	4995	4995	4995	4995	0
706	20240802	091900	0	4995	4995	4995	4995	0
707	20240802	091800	0	4995	4995	4995	4995	0
708	20240802	091700	0	4995	4995	4995	4995	0
709	20240802	091600	0	4995	4995	4995	4995	0
710	20240802	091500	0	4995	4995	4995	4995	0
711	20240802	091400	0	4995	4995	4995	4995	0
712	20240802	091300	0	4995	4995	4995	4995	0
713	20240802	091200	0	4995	4995	4995	4995	0
714	20240802	091100	0	4995	4995	4995	4995	0
715	20240802	091000	0	4995	4995	4995	4995	0
716	20240802	090900	0	4995	4995	4995	4995	0
717	20240802	090800	0	4995	4995	4995	4995	0
718	20240802	090700	0	4995	4995	4995	4995	0
719	20240802	090600	0	4995	4995	4995	4995	0
720	20240802	090500	0	4995	4995	4995	4995	0
721	20240802	090400	0	4995	4995	4995	4995	0
722	20240802	090300	0	4995	4995	4995	4995	0
723	20240802	090200	0	4995	4995	4995	4995	0
724	20240802	090100	0	4995	4995	4995	4995	0
725	20240802	090000	0	4995	4995	4995	4995	0