KissMeData/388610/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	204600	2596955	4990	4990	4990	4990	1
3	20230803	204500	2596955	4990	4990	4990	4990	0
4	20230803	204400	2596955	4990	4990	4990	4990	0
5	20230803	204300	2596955	4990	4990	4990	4990	0
6	20230803	204200	2596955	4990	4990	4990	4990	0
7	20230803	204100	2596955	4990	4990	4990	4990	0
8	20230803	204000	2596955	4990	4990	4990	4990	0
9	20230803	203900	2596955	4990	4990	4990	4990	0
10	20230803	203800	2596955	4990	4990	4990	4990	0
11	20230803	203700	2596955	4990	4990	4990	4990	0
12	20230803	203600	2596955	4990	4990	4990	4990	0
13	20230803	203500	2596955	4990	4990	4990	4990	0
14	20230803	203400	2596955	4990	4990	4990	4990	0
15	20230803	203300	2596955	4990	4990	4990	4990	0
16	20230803	203200	2596955	4990	4990	4990	4990	0
17	20230803	203100	2596955	4990	4990	4990	4990	0
18	20230803	203000	2596955	4990	4990	4990	4990	0
19	20230803	202900	2596955	4990	4990	4990	4990	0
20	20230803	202800	2596955	4990	4990	4990	4990	0
21	20230803	202700	2596955	4990	4990	4990	4990	0
22	20230803	202600	2596955	4990	4990	4990	4990	0
23	20230803	202500	2596955	4990	4990	4990	4990	0
24	20230803	202400	2596955	4990	4990	4990	4990	0
25	20230803	202300	2596955	4990	4990	4990	4990	0
26	20230803	202200	2596955	4990	4990	4990	4990	0
27	20230803	202100	2596955	4990	4990	4990	4990	0
28	20230803	202000	2596955	4990	4990	4990	4990	0
29	20230803	201900	2596955	4990	4990	4990	4990	0
30	20230803	201800	2596955	4990	4990	4990	4990	0
31	20230803	201700	2596955	4990	4990	4990	4990	0
32	20230803	201600	2596955	4990	4990	4990	4990	1
33	20230803	201500	2596955	4990	4990	4990	4990	0
34	20230803	201400	2596955	4990	4990	4990	4990	0
35	20230803	201300	2596955	4990	4990	4990	4990	0
36	20230803	201200	2596955	4990	4990	4990	4990	0
37	20230803	201100	2596955	4990	4990	4990	4990	0
38	20230803	201000	2596955	4990	4990	4990	4990	0
39	20230803	200900	2596955	4990	4990	4990	4990	0
40	20230803	200800	2596955	4990	4990	4990	4990	0
41	20230803	200700	2596955	4990	4990	4990	4990	0
42	20230803	200600	2596955	4990	4990	4990	4990	0
43	20230803	200500	2596955	4990	4990	4990	4990	0
44	20230803	200400	2596955	4990	4990	4990	4990	0
45	20230803	200300	2596955	4990	4990	4990	4990	0
46	20230803	200200	2596955	4990	4990	4990	4990	0
47	20230803	200100	2596955	4990	4990	4990	4990	0
48	20230803	200000	2596955	4990	4990	4990	4990	0
49	20230803	195900	2596955	4990	4990	4990	4990	0
50	20230803	195800	2596955	4990	4990	4990	4990	0
51	20230803	195700	2596955	4990	4990	4990	4990	0
52	20230803	195600	2596955	4990	4990	4990	4990	0
53	20230803	195500	2596955	4990	4990	4990	4990	0
54	20230803	195400	2596955	4990	4990	4990	4990	0
55	20230803	195300	2596955	4990	4990	4990	4990	0
56	20230803	195200	2596955	4990	4990	4990	4990	0
57	20230803	195100	2596955	4990	4990	4990	4990	0
58	20230803	195000	2596955	4990	4990	4990	4990	0
59	20230803	194900	2596955	4990	4990	4990	4990	0
60	20230803	194800	2596955	4990	4990	4990	4990	0
61	20230803	194700	2596955	4990	4990	4990	4990	0
62	20230803	194600	2596955	4990	4990	4990	4990	1
63	20230803	194500	2596955	4990	4990	4990	4990	0
64	20230803	194400	2596955	4990	4990	4990	4990	0
65	20230803	194300	2596955	4990	4990	4990	4990	0
66	20230803	194200	2596955	4990	4990	4990	4990	0
67	20230803	194100	2596955	4990	4990	4990	4990	0
68	20230803	194000	2596955	4990	4990	4990	4990	0
69	20230803	193900	2596955	4990	4990	4990	4990	0
70	20230803	193800	2596955	4990	4990	4990	4990	0
71	20230803	193700	2596955	4990	4990	4990	4990	0
72	20230803	193600	2596955	4990	4990	4990	4990	0
73	20230803	193500	2596955	4990	4990	4990	4990	0
74	20230803	193400	2596955	4990	4990	4990	4990	0
75	20230803	193300	2596955	4990	4990	4990	4990	0
76	20230803	193200	2596955	4990	4990	4990	4990	0
77	20230803	193100	2596955	4990	4990	4990	4990	0
78	20230803	193000	2596955	4990	4990	4990	4990	0
79	20230803	192900	2596955	4990	4990	4990	4990	0
80	20230803	192800	2596955	4990	4990	4990	4990	0
81	20230803	192700	2596955	4990	4990	4990	4990	0
82	20230803	192600	2596955	4990	4990	4990	4990	0
83	20230803	192500	2596955	4990	4990	4990	4990	0
84	20230803	192400	2596955	4990	4990	4990	4990	0
85	20230803	192300	2596955	4990	4990	4990	4990	0
86	20230803	192200	2596955	4990	4990	4990	4990	0
87	20230803	192100	2596955	4990	4990	4990	4990	0
88	20230803	192000	2596955	4990	4990	4990	4990	0
89	20230803	191900	2596955	4990	4990	4990	4990	0
90	20230803	191800	2596955	4990	4990	4990	4990	0
91	20230803	191700	2596955	4990	4990	4990	4990	0
92	20230803	191600	2596955	4990	4990	4990	4990	1
93	20230803	191500	2596955	4990	4990	4990	4990	0
94	20230803	191400	2596955	4990	4990	4990	4990	0
95	20230803	191300	2596955	4990	4990	4990	4990	0
96	20230803	191200	2596955	4990	4990	4990	4990	0
97	20230803	191100	2596955	4990	4990	4990	4990	0
98	20230803	191000	2596955	4990	4990	4990	4990	0
99	20230803	190900	2596955	4990	4990	4990	4990	0
100	20230803	190800	2596955	4990	4990	4990	4990	0
101	20230803	190700	2596955	4990	4990	4990	4990	0
102	20230803	190600	2596955	4990	4990	4990	4990	0
103	20230803	190500	2596955	4990	4990	4990	4990	0
104	20230803	190400	2596955	4990	4990	4990	4990	0
105	20230803	190300	2596955	4990	4990	4990	4990	0
106	20230803	190200	2596955	4990	4990	4990	4990	0
107	20230803	190100	2596955	4990	4990	4990	4990	0
108	20230803	190000	2596955	4990	4990	4990	4990	0
109	20230803	185900	2596955	4990	4990	4990	4990	0
110	20230803	185800	2596955	4990	4990	4990	4990	0
111	20230803	185700	2596955	4990	4990	4990	4990	0
112	20230803	185600	2596955	4990	4990	4990	4990	0
113	20230803	185500	2596955	4990	4990	4990	4990	0
114	20230803	185400	2596955	4990	4990	4990	4990	0
115	20230803	185300	2596955	4990	4990	4990	4990	0
116	20230803	185200	2596955	4990	4990	4990	4990	0
117	20230803	185100	2596955	4990	4990	4990	4990	0
118	20230803	185000	2596955	4990	4990	4990	4990	0
119	20230803	184900	2596955	4990	4990	4990	4990	0
120	20230803	184800	2596955	4990	4990	4990	4990	0
121	20230803	184700	2596955	4990	4990	4990	4990	0
122	20230803	184600	2596955	4990	4990	4990	4990	1
123	20230803	184500	2596955	4990	4990	4990	4990	0
124	20230803	184400	2596955	4990	4990	4990	4990	0
125	20230803	184300	2596955	4990	4990	4990	4990	0
126	20230803	184200	2596955	4990	4990	4990	4990	0
127	20230803	184100	2596955	4990	4990	4990	4990	0
128	20230803	184000	2596955	4990	4990	4990	4990	0
129	20230803	183900	2596955	4990	4990	4990	4990	0
130	20230803	183800	2596955	4990	4990	4990	4990	0
131	20230803	183700	2596955	4990	4990	4990	4990	0
132	20230803	183600	2596955	4990	4990	4990	4990	0
133	20230803	183500	2596955	4990	4990	4990	4990	0
134	20230803	183400	2596955	4990	4990	4990	4990	0
135	20230803	183300	2596955	4990	4990	4990	4990	0
136	20230803	183200	2596955	4990	4990	4990	4990	0
137	20230803	183100	2596955	4990	4990	4990	4990	0
138	20230803	183000	2596955	4990	4990	4990	4990	0
139	20230803	182900	2596955	4990	4990	4990	4990	0
140	20230803	182800	2596955	4990	4990	4990	4990	0
141	20230803	182700	2596955	4990	4990	4990	4990	0
142	20230803	182600	2596955	4990	4990	4990	4990	0
143	20230803	182500	2596955	4990	4990	4990	4990	0
144	20230803	182400	2596955	4990	4990	4990	4990	0
145	20230803	182300	2596955	4990	4990	4990	4990	0
146	20230803	182200	2596955	4990	4990	4990	4990	0
147	20230803	182100	2596955	4990	4990	4990	4990	0
148	20230803	182000	2596955	4990	4990	4990	4990	0
149	20230803	181900	2596955	4990	4990	4990	4990	0
150	20230803	181800	2596955	4990	4990	4990	4990	0
151	20230803	181700	2596955	4990	4990	4990	4990	0
152	20230803	181600	2596955	4990	4990	4990	4990	1
153	20230803	181500	2596955	4990	4990	4990	4990	0
154	20230803	181400	2596955	4990	4990	4990	4990	0
155	20230803	181300	2596955	4990	4990	4990	4990	0
156	20230803	181200	2596955	4990	4990	4990	4990	0
157	20230803	181100	2596955	4990	4990	4990	4990	0
158	20230803	181000	2596955	4990	4990	4990	4990	0
159	20230803	180900	2596955	4990	4990	4990	4990	0
160	20230803	180800	2596955	4990	4990	4990	4990	0
161	20230803	180700	2596955	4990	4990	4990	4990	0
162	20230803	180600	2596955	4990	4990	4990	4990	0
163	20230803	180500	2596955	4990	4990	4990	4990	0
164	20230803	180400	2596955	4990	4990	4990	4990	0
165	20230803	180300	2596955	4990	4990	4990	4990	0
166	20230803	180200	2596955	4990	4990	4990	4990	0
167	20230803	180100	2596955	4990	4990	4990	4990	0
168	20230803	180000	2596955	4990	4990	4990	4990	0
169	20230803	175900	2596955	4990	4990	4990	4990	0
170	20230803	175800	2596955	4990	4990	4990	4990	0
171	20230803	175700	2596955	4990	4990	4990	4990	0
172	20230803	175600	2596955	4990	4990	4990	4990	0
173	20230803	175500	2596955	4990	4990	4990	4990	0
174	20230803	175400	2596955	4990	4990	4990	4990	0
175	20230803	175300	2596955	4990	4990	4990	4990	0
176	20230803	175200	2596955	4990	4990	4990	4990	0
177	20230803	175100	2596955	4990	4990	4990	4990	0
178	20230803	175000	2596955	4990	4990	4990	4990	0
179	20230803	174900	2596955	4990	4990	4990	4990	0
180	20230803	174800	2596955	4990	4990	4990	4990	0
181	20230803	174700	2596955	4990	4990	4990	4990	0
182	20230803	174600	2596955	4990	4990	4990	4990	1
183	20230803	174500	2596955	4990	4990	4990	4990	0
184	20230803	174400	2596955	4990	4990	4990	4990	0
185	20230803	174300	2596955	4990	4990	4990	4990	0
186	20230803	174200	2596955	4990	4990	4990	4990	0
187	20230803	174100	2596955	4990	4990	4990	4990	0
188	20230803	174000	2596955	4990	4990	4990	4990	0
189	20230803	173900	2596955	4990	4990	4990	4990	0
190	20230803	173800	2596955	4990	4990	4990	4990	0
191	20230803	173700	2596955	4990	4990	4990	4990	0
192	20230803	173600	2596955	4990	4990	4990	4990	0
193	20230803	173500	2596955	4990	4990	4990	4990	0
194	20230803	173400	2596955	4990	4990	4990	4990	0
195	20230803	173300	2596955	4990	4990	4990	4990	0
196	20230803	173200	2596955	4990	4990	4990	4990	0
197	20230803	173100	2596955	4990	4990	4990	4990	0
198	20230803	173000	2596955	4990	4990	4990	4990	0
199	20230803	172900	2596955	4990	4990	4990	4990	0
200	20230803	172800	2596955	4990	4990	4990	4990	0
201	20230803	172700	2596955	4990	4990	4990	4990	0
202	20230803	172600	2596955	4990	4990	4990	4990	0
203	20230803	172500	2596955	4990	4990	4990	4990	0
204	20230803	172400	2596955	4990	4990	4990	4990	0
205	20230803	172300	2596955	4990	4990	4990	4990	0
206	20230803	172200	2596955	4990	4990	4990	4990	0
207	20230803	172100	2596955	4990	4990	4990	4990	0
208	20230803	172000	2596955	4990	4990	4990	4990	0
209	20230803	171900	2596955	4990	4990	4990	4990	0
210	20230803	171800	2596955	4990	4990	4990	4990	0
211	20230803	171700	2596955	4990	4990	4990	4990	0
212	20230803	171600	2596955	4990	4990	4990	4990	1
213	20230803	171500	2596955	4990	4990	4990	4990	0
214	20230803	171400	2596955	4990	4990	4990	4990	0
215	20230803	171300	2596955	4990	4990	4990	4990	0
216	20230803	171200	2596955	4990	4990	4990	4990	0
217	20230803	171100	2596955	4990	4990	4990	4990	0
218	20230803	171000	2596955	4990	4990	4990	4990	0
219	20230803	170900	2596955	4990	4990	4990	4990	0
220	20230803	170800	2596955	4990	4990	4990	4990	0
221	20230803	170700	2596955	4990	4990	4990	4990	0
222	20230803	170600	2596955	4990	4990	4990	4990	0
223	20230803	170500	2596955	4990	4990	4990	4990	0
224	20230803	170400	2596955	4990	4990	4990	4990	0
225	20230803	170300	2596955	4990	4990	4990	4990	0
226	20230803	170200	2596955	4990	4990	4990	4990	0
227	20230803	170100	2596955	4990	4990	4990	4990	0
228	20230803	170000	2596955	4990	4990	4990	4990	0
229	20230803	165900	2596955	4990	4990	4990	4990	0
230	20230803	165800	2596955	4990	4990	4990	4990	0
231	20230803	165700	2596955	4990	4990	4990	4990	0
232	20230803	165600	2596955	4990	4990	4990	4990	0
233	20230803	165500	2596955	4990	4990	4990	4990	0
234	20230803	165400	2596955	4990	4990	4990	4990	0
235	20230803	165300	2596955	4990	4990	4990	4990	0
236	20230803	165200	2596955	4990	4990	4990	4990	0
237	20230803	165100	2596955	4990	4990	4990	4990	0
238	20230803	165000	2596955	4990	4990	4990	4990	0
239	20230803	164900	2596955	4990	4990	4990	4990	0
240	20230803	164800	2596955	4990	4990	4990	4990	0
241	20230803	164700	2596955	4990	4990	4990	4990	0
242	20230803	164600	2596955	4990	4990	4990	4990	1
243	20230803	164500	2596955	4990	4990	4990	4990	0
244	20230803	164400	2596955	4990	4990	4990	4990	0
245	20230803	164300	2596955	4990	4990	4990	4990	0
246	20230803	164200	2596955	4990	4990	4990	4990	0
247	20230803	164100	2596955	4990	4990	4990	4990	0
248	20230803	164000	2596955	4990	4990	4990	4990	0
249	20230803	163900	2596955	4990	4990	4990	4990	0
250	20230803	163800	2596955	4990	4990	4990	4990	0
251	20230803	163700	2596955	4990	4990	4990	4990	0
252	20230803	163600	2596955	4990	4990	4990	4990	0
253	20230803	163500	2596955	4990	4990	4990	4990	0
254	20230803	163400	2596955	4990	4990	4990	4990	0
255	20230803	163300	2596955	4990	4990	4990	4990	0
256	20230803	163200	2596955	4990	4990	4990	4990	0
257	20230803	163100	2596955	4990	4990	4990	4990	0
258	20230803	163000	2596955	4990	4990	4990	4990	0
259	20230803	162900	2596955	4990	4990	4990	4990	0
260	20230803	162800	2596955	4990	4990	4990	4990	0
261	20230803	162700	2596955	4990	4990	4990	4990	0
262	20230803	162600	2596955	4990	4990	4990	4990	0
263	20230803	162500	2596955	4990	4990	4990	4990	0
264	20230803	162400	2596955	4990	4990	4990	4990	0
265	20230803	162300	2596955	4990	4990	4990	4990	0
266	20230803	162200	2596955	4990	4990	4990	4990	0
267	20230803	162100	2596955	4990	4990	4990	4990	0
268	20230803	162000	2596955	4990	4990	4990	4990	0
269	20230803	161900	2596955	4990	4990	4990	4990	0
270	20230803	161800	2596955	4990	4990	4990	4990	0
271	20230803	161700	2596955	4990	4990	4990	4990	0
272	20230803	161600	2596955	4990	4990	4990	4990	1
273	20230803	161500	2596955	4990	4990	4990	4990	0
274	20230803	161400	2596955	4990	4990	4990	4990	0
275	20230803	161300	2596955	4990	4990	4990	4990	0
276	20230803	161200	2596955	4990	4990	4990	4990	0
277	20230803	161100	2596955	4990	4990	4990	4990	0
278	20230803	161000	2596955	4990	4990	4990	4990	0
279	20230803	160900	2596955	4990	4990	4990	4990	0
280	20230803	160800	2596955	4990	4990	4990	4990	0
281	20230803	160700	2596955	4990	4990	4990	4990	0
282	20230803	160600	2596955	4990	4990	4990	4990	0
283	20230803	160500	2596955	4990	4990	4990	4990	0
284	20230803	160400	2596955	4990	4990	4990	4990	0
285	20230803	160300	2596955	4990	4990	4990	4990	0
286	20230803	160200	2596955	4990	4990	4990	4990	0
287	20230803	160100	2596955	4990	4990	4990	4990	0
288	20230803	160000	2596955	4990	4990	4990	4990	0
289	20230803	155900	2596955	4990	4990	4990	4990	0
290	20230803	155800	2596955	4990	4990	4990	4990	0
291	20230803	155700	2596955	4990	4990	4990	4990	0
292	20230803	155600	2596955	4990	4990	4990	4990	0
293	20230803	155500	2596955	4990	4990	4990	4990	0
294	20230803	155400	2596955	4990	4990	4990	4990	0
295	20230803	155300	2596955	4990	4990	4990	4990	0
296	20230803	155200	2596955	4990	4990	4990	4990	0
297	20230803	155100	2596955	4990	4990	4990	4990	0
298	20230803	155000	2596955	4990	4990	4990	4990	0
299	20230803	154900	2596955	4990	4990	4990	4990	0
300	20230803	154800	2596955	4990	4990	4990	4990	0
301	20230803	154700	2596955	4990	4990	4990	4990	0
302	20230803	154600	2596955	4990	4990	4990	4990	1
303	20230803	154500	2596955	4990	4990	4990	4990	0
304	20230803	154400	2596955	4990	4990	4990	4990	0
305	20230803	154300	2596955	4990	4990	4990	4990	0
306	20230803	154200	2596955	4990	4990	4990	4990	0
307	20230803	154100	2596955	4990	4990	4990	4990	0
308	20230803	154000	2596955	4990	4990	4990	4990	0
309	20230803	153900	2596955	4990	4990	4990	4990	0
310	20230803	153800	2596955	4990	4990	4990	4990	0
311	20230803	153700	2596955	4990	4990	4990	4990	0
312	20230803	153600	2596955	4990	4990	4990	4990	0
313	20230803	153500	2596955	4990	4990	4990	4990	0
314	20230803	153400	2596955	4990	4990	4990	4990	0
315	20230803	153300	2596955	4990	4990	4990	4990	0
316	20230803	153200	2596955	4990	4990	4990	4990	0
317	20230803	153100	2596955	4990	4990	4990	4990	0
318	20230803	153000	2596955	4990	4990	4990	4990	0
319	20230803	152900	2596955	4990	4990	4990	4990	0
320	20230803	152800	2596955	4990	4990	4990	4990	0
321	20230803	152700	2596955	4990	4990	4990	4990	0
322	20230803	152600	2596955	4990	4990	4990	4990	0
323	20230803	152500	2596955	4990	4990	4990	4990	0
324	20230803	152400	2596955	4990	4990	4990	4990	0
325	20230803	152300	2596955	4990	4990	4990	4990	0
326	20230803	152200	2596955	4990	4990	4990	4990	0
327	20230803	152100	2596955	4990	4990	4990	4990	0
328	20230803	152000	2596955	4990	4990	4990	4990	0
329	20230803	151900	2596955	4990	4990	4990	4990	0
330	20230803	151800	2596955	4990	4990	4990	4990	0
331	20230803	151700	2596955	4990	4990	4990	4990	0
332	20230803	151600	2596955	4990	4990	4990	4990	0
333	20230803	151500	2596955	4990	4990	4990	4990	0
334	20230803	151400	2596955	4990	4990	4990	4990	0
335	20230803	151300	2596955	4990	4990	4990	4990	0
336	20230803	151200	2596955	4990	4990	4990	4990	0
337	20230803	151100	2596955	4990	4990	4990	4990	0
338	20230803	151000	2596955	4990	4990	4990	4990	0
339	20230803	150900	2596955	4990	4990	4990	4990	0
340	20230803	150800	2596955	4990	4990	4990	4990	0
341	20230803	150700	2596955	4990	4990	4990	4990	0
342	20230803	150600	2596955	4990	4990	4990	4990	0
343	20230803	150500	2596955	4990	4990	4990	4990	0
344	20230803	150400	2596955	4990	4990	4990	4990	0
345	20230803	150300	2596955	4990	4990	4990	4990	0
346	20230803	150200	2596955	4990	4990	4990	4990	0
347	20230803	150100	2596955	4990	4990	4990	4990	0
348	20230803	150000	2596955	4990	4990	4990	4990	0
349	20230803	145900	2596955	4990	4990	4990	4990	0
350	20230803	145800	2596955	4990	4990	4990	4990	0
351	20230803	145700	2596955	4990	4990	4990	4990	0
352	20230803	145600	2596955	4990	4990	4990	4990	0
353	20230803	145500	2596955	4990	4990	4990	4990	0
354	20230803	145400	2596955	4990	4990	4990	4990	0
355	20230803	145300	2596955	4990	4990	4990	4990	0
356	20230803	145200	2596955	4990	4990	4990	4990	0
357	20230803	145100	2596955	4990	4990	4990	4990	0
358	20230803	145000	2596955	4990	4990	4990	4990	0
359	20230803	144900	2596955	4990	4990	4990	4990	1
360	20230803	144800	2591965	4990	4990	4990	4990	0
361	20230803	144700	2591965	4990	4990	4990	4990	0
362	20230803	144600	2591965	4990	4990	4990	4990	0
363	20230803	144500	2591965	4990	4990	4990	4990	0
364	20230803	144400	2591965	4990	4990	4990	4990	0
365	20230803	144300	2591965	4990	4990	4990	4990	0
366	20230803	144200	2591965	4990	4990	4990	4990	0
367	20230803	144100	2591965	4990	4990	4990	4990	0
368	20230803	144000	2591965	4990	4990	4990	4990	0
369	20230803	143900	2591965	4990	4990	4990	4990	0
370	20230803	143800	2591965	4990	4990	4990	4990	0
371	20230803	143700	2591965	4990	4990	4990	4990	0
372	20230803	143600	2591965	4990	4990	4990	4990	0
373	20230803	143500	2591965	4990	4990	4990	4990	0
374	20230803	143400	2591965	4990	4990	4990	4990	0
375	20230803	143300	2591965	4990	4990	4990	4990	0
376	20230803	143200	2591965	4990	4990	4990	4990	0
377	20230803	143100	2591965	4990	4990	4990	4990	0
378	20230803	143000	2591965	4990	4990	4990	4990	0
379	20230803	142900	2591965	4990	4990	4990	4990	0
380	20230803	142800	2591965	4990	4990	4990	4990	0
381	20230803	142700	2591965	4990	4990	4990	4990	0
382	20230803	142600	2591965	4990	4990	4990	4990	0
383	20230803	142500	2591965	4990	4990	4990	4990	0
384	20230803	142400	2591965	4990	4990	4990	4990	0
385	20230803	142300	2591965	4990	4990	4990	4990	0
386	20230803	142200	2591965	4990	4990	4990	4990	0
387	20230803	142100	2591965	4990	4990	4990	4990	0
388	20230803	142000	2591965	4990	4990	4990	4990	0
389	20230803	141900	2591965	4990	4990	4990	4990	0
390	20230803	141800	2591965	4990	4990	4990	4990	0
391	20230803	141700	2591965	4990	4990	4990	4990	0
392	20230803	141600	2591965	4990	4990	4990	4990	0
393	20230803	141500	2591965	4990	4990	4990	4990	0
394	20230803	141400	2591965	4990	4990	4990	4990	0
395	20230803	141300	2591965	4990	4990	4990	4990	0
396	20230803	141200	2591965	4990	4990	4990	4990	0
397	20230803	141100	2591965	4990	4990	4990	4990	0
398	20230803	141000	2591965	4990	4990	4990	4990	0
399	20230803	140900	2591965	4990	4990	4990	4990	0
400	20230803	140800	2591965	4990	4990	4990	4990	0
401	20230803	140700	2591965	4990	4990	4990	4990	0
402	20230803	140600	2591965	4990	4990	4990	4990	0
403	20230803	140500	2591965	4990	4990	4990	4990	0
404	20230803	140400	2591965	4990	4990	4990	4990	0
405	20230803	140300	2591965	4990	4990	4990	4990	0
406	20230803	140200	2591965	4990	4990	4990	4990	0
407	20230803	140100	2591965	4990	4990	4990	4990	0
408	20230803	140000	2591965	4990	4990	4990	4990	0
409	20230803	135900	2591965	4990	4990	4990	4990	0
410	20230803	135800	2591965	4990	4990	4990	4990	0
411	20230803	135700	2591965	4990	4990	4990	4990	0
412	20230803	135600	2591965	4990	4990	4990	4990	0
413	20230803	135500	2591965	4990	4990	4990	4990	0
414	20230803	135400	2591965	4990	4990	4990	4990	0
415	20230803	135300	2591965	4990	4990	4990	4990	0
416	20230803	135200	2591965	4990	4990	4990	4990	0
417	20230803	135100	2591965	4990	4990	4990	4990	0
418	20230803	135000	2591965	4990	4990	4990	4990	0
419	20230803	134900	2591965	4990	4990	4990	4990	0
420	20230803	134800	2591965	4990	4990	4990	4990	0
421	20230803	134700	2591965	4990	4990	4990	4990	0
422	20230803	134600	2591965	4990	4990	4990	4990	1
423	20230803	134500	2586975	4600	4600	4600	4600	0
424	20230803	134400	2586975	4600	4600	4600	4600	0
425	20230803	134300	2586975	4600	4600	4600	4600	0
426	20230803	134200	2586975	4600	4600	4600	4600	1
427	20230803	134100	2582375	4600	4600	4600	4600	0
428	20230803	134000	2582375	4600	4600	4600	4600	0
429	20230803	133900	2582375	4600	4600	4600	4600	0
430	20230803	133800	2582375	4600	4610	4610	4600	400
431	20230803	133700	741575	4990	4990	4990	4990	0
432	20230803	133600	741575	4990	4990	4990	4990	0
433	20230803	133500	741575	4990	4990	4990	4990	0
434	20230803	133400	741575	4990	4990	4990	4990	0
435	20230803	133300	741575	4990	4990	4990	4990	0
436	20230803	133200	741575	4990	4990	4990	4990	0
437	20230803	133100	741575	4990	4990	4990	4990	0
438	20230803	133000	741575	4990	4990	4990	4990	0
439	20230803	132900	741575	4990	4990	4990	4990	0
440	20230803	132800	741575	4990	4990	4990	4990	0
441	20230803	132700	741575	4990	4990	4990	4990	0
442	20230803	132600	741575	4990	4990	4990	4990	0
443	20230803	132500	741575	4990	4990	4990	4990	0
444	20230803	132400	741575	4990	4990	4990	4990	0
445	20230803	132300	741575	4990	4990	4990	4990	0
446	20230803	132200	741575	4990	4990	4990	4990	0
447	20230803	132100	741575	4990	4990	4990	4990	0
448	20230803	132000	741575	4990	4990	4990	4990	0
449	20230803	131900	741575	4990	4990	4990	4990	0
450	20230803	131800	741575	4990	4990	4990	4990	0
451	20230803	131700	741575	4990	4990	4990	4990	0
452	20230803	131600	741575	4990	4990	4990	4990	0
453	20230803	131500	741575	4990	4990	4990	4990	0
454	20230803	131400	741575	4990	4990	4990	4990	0
455	20230803	131300	741575	4990	4990	4990	4990	0
456	20230803	131200	741575	4990	4990	4990	4990	0
457	20230803	131100	741575	4990	4990	4990	4990	0
458	20230803	131000	741575	4990	4990	4990	4990	0
459	20230803	130900	741575	4990	4990	4990	4990	0
460	20230803	130800	741575	4990	4990	4990	4990	0
461	20230803	130700	741575	4990	4990	4990	4990	0
462	20230803	130600	741575	4990	4990	4990	4990	0
463	20230803	130500	741575	4990	4990	4990	4990	0
464	20230803	130400	741575	4990	4990	4990	4990	0
465	20230803	130300	741575	4990	4990	4990	4990	0
466	20230803	130200	741575	4990	4990	4990	4990	0
467	20230803	130100	741575	4990	4990	4990	4990	0
468	20230803	130000	741575	4990	4990	4990	4990	0
469	20230803	125900	741575	4990	4990	4990	4990	0
470	20230803	125800	741575	4990	4990	4990	4990	0
471	20230803	125700	741575	4990	4990	4990	4990	0
472	20230803	125600	741575	4990	4990	4990	4990	1
473	20230803	125500	736585	4990	4990	4990	4990	0
474	20230803	125400	736585	4990	4990	4990	4990	0
475	20230803	125300	736585	4990	4990	4990	4990	0
476	20230803	125200	736585	4990	4990	4990	4990	0
477	20230803	125100	736585	4990	4990	4990	4990	0
478	20230803	125000	736585	4990	4990	4990	4990	0
479	20230803	124900	736585	4990	4990	4990	4990	0
480	20230803	124800	736585	4990	4990	4990	4990	0
481	20230803	124700	736585	4990	4990	4990	4990	0
482	20230803	124600	736585	4990	4990	4990	4990	0
483	20230803	124500	736585	4990	4990	4990	4990	0
484	20230803	124400	736585	4990	4990	4990	4990	0
485	20230803	124300	736585	4990	4990	4990	4990	0
486	20230803	124200	736585	4990	4990	4990	4990	0
487	20230803	124100	736585	4990	4990	4990	4990	0
488	20230803	124000	736585	4990	4990	4990	4990	0
489	20230803	123900	736585	4990	4990	4990	4990	0
490	20230803	123800	736585	4990	4990	4990	4990	0
491	20230803	123700	736585	4990	4990	4990	4990	0
492	20230803	123600	736585	4990	4990	4990	4990	0
493	20230803	123500	736585	4990	4990	4990	4990	0
494	20230803	123400	736585	4990	4990	4990	4990	0
495	20230803	123300	736585	4990	4990	4990	4990	0
496	20230803	123200	736585	4990	4990	4990	4990	0
497	20230803	123100	736585	4990	4990	4990	4990	0
498	20230803	123000	736585	4990	4990	4990	4990	0
499	20230803	122900	736585	4990	4990	4990	4990	0
500	20230803	122800	736585	4990	4990	4990	4990	0
501	20230803	122700	736585	4990	4990	4990	4990	0
502	20230803	122600	736585	4990	4990	4990	4990	0
503	20230803	122500	736585	4990	4990	4990	4990	0
504	20230803	122400	736585	4990	4990	4990	4990	0
505	20230803	122300	736585	4990	4990	4990	4990	0
506	20230803	122200	736585	4990	4990	4990	4990	0
507	20230803	122100	736585	4990	4990	4990	4990	0
508	20230803	122000	736585	4990	4990	4990	4990	0
509	20230803	121900	736585	4990	4990	4990	4990	0
510	20230803	121800	736585	4990	4990	4990	4990	0
511	20230803	121700	736585	4990	4990	4990	4990	0
512	20230803	121600	736585	4990	4990	4990	4990	0
513	20230803	121500	736585	4990	4990	4990	4990	0
514	20230803	121400	736585	4990	4990	4990	4990	0
515	20230803	121300	736585	4990	4990	4990	4990	0
516	20230803	121200	736585	4990	4990	4990	4990	0
517	20230803	121100	736585	4990	4990	4990	4990	0
518	20230803	121000	736585	4990	4990	4990	4990	0
519	20230803	120900	736585	4990	4990	4990	4990	0
520	20230803	120800	736585	4990	4990	4990	4990	0
521	20230803	120700	736585	4990	4990	4990	4990	0
522	20230803	120600	736585	4990	4990	4990	4990	0
523	20230803	120500	736585	4990	4990	4990	4990	0
524	20230803	120400	736585	4990	4990	4990	4990	0
525	20230803	120300	736585	4990	4990	4990	4990	0
526	20230803	120200	736585	4990	4990	4990	4990	0
527	20230803	120100	736585	4990	4990	4990	4990	0
528	20230803	120000	736585	4990	4990	4990	4990	0
529	20230803	115900	736585	4990	4990	4990	4990	0
530	20230803	115800	736585	4990	4990	4990	4990	0
531	20230803	115700	736585	4990	4990	4990	4990	0
532	20230803	115600	736585	4990	4990	4990	4990	0
533	20230803	115500	736585	4990	4990	4990	4990	0
534	20230803	115400	736585	4990	4990	4990	4990	0
535	20230803	115300	736585	4990	4990	4990	4990	0
536	20230803	115200	736585	4990	4990	4990	4990	0
537	20230803	115100	736585	4990	4990	4990	4990	0
538	20230803	115000	736585	4990	4990	4990	4990	0
539	20230803	114900	736585	4990	4990	4990	4990	0
540	20230803	114800	736585	4990	4990	4990	4990	0
541	20230803	114700	736585	4990	4990	4990	4990	0
542	20230803	114600	736585	4990	4990	4990	4990	0
543	20230803	114500	736585	4990	4990	4990	4990	0
544	20230803	114400	736585	4990	4990	4990	4990	0
545	20230803	114300	736585	4990	4990	4990	4990	0
546	20230803	114200	736585	4990	4990	4990	4990	0
547	20230803	114100	736585	4990	4990	4990	4990	0
548	20230803	114000	736585	4990	4990	4990	4990	0
549	20230803	113900	736585	4990	4990	4990	4990	0
550	20230803	113800	736585	4990	4990	4990	4990	0
551	20230803	113700	736585	4990	4990	4990	4990	0
552	20230803	113600	736585	4990	4990	4990	4990	0
553	20230803	113500	736585	4990	4990	4990	4990	0
554	20230803	113400	736585	4990	4990	4990	4990	0
555	20230803	113300	736585	4990	4990	4990	4990	0
556	20230803	113200	736585	4990	4990	4990	4990	0
557	20230803	113100	736585	4990	4990	4990	4990	0
558	20230803	113000	736585	4990	4990	4990	4990	0
559	20230803	112900	736585	4990	4990	4990	4990	0
560	20230803	112800	736585	4990	4990	4990	4990	0
561	20230803	112700	736585	4990	4990	4990	4990	0
562	20230803	112600	736585	4990	4990	4990	4990	0
563	20230803	112500	736585	4990	4990	4990	4990	0
564	20230803	112400	736585	4990	4990	4990	4990	0
565	20230803	112300	736585	4990	4990	4990	4990	0
566	20230803	112200	736585	4990	4990	4990	4990	0
567	20230803	112100	736585	4990	4990	4990	4990	0
568	20230803	112000	736585	4990	4990	4990	4990	0
569	20230803	111900	736585	4990	4990	4990	4990	0
570	20230803	111800	736585	4990	4990	4990	4990	0
571	20230803	111700	736585	4990	4990	4990	4990	0
572	20230803	111600	736585	4990	4990	4990	4990	91
573	20230803	111500	282495	4995	4995	4995	4995	0
574	20230803	111400	282495	4995	4995	4995	4995	0
575	20230803	111300	282495	4995	4995	4995	4995	0
576	20230803	111200	282495	4995	4995	4995	4995	0
577	20230803	111100	282495	4995	4995	4995	4995	0
578	20230803	111000	282495	4995	4995	4995	4995	0
579	20230803	110900	282495	4995	4995	4995	4995	0
580	20230803	110800	282495	4995	4995	4995	4995	0
581	20230803	110700	282495	4995	4995	4995	4995	0
582	20230803	110600	282495	4995	4995	4995	4995	0
583	20230803	110500	282495	4995	4995	4995	4995	0
584	20230803	110400	282495	4995	4995	4995	4995	0
585	20230803	110300	282495	4995	4995	4995	4995	0
586	20230803	110200	282495	4995	4995	4995	4995	0
587	20230803	110100	282495	4995	4995	4995	4995	0
588	20230803	110000	282495	4995	4995	4995	4995	0
589	20230803	105900	282495	4995	4995	4995	4995	0
590	20230803	105800	282495	4995	4995	4995	4995	0
591	20230803	105700	282495	4995	4995	4995	4995	0
592	20230803	105600	282495	4995	4995	4995	4995	0
593	20230803	105500	282495	4995	4995	4995	4995	0
594	20230803	105400	282495	4995	4995	4995	4995	0
595	20230803	105300	282495	4995	4995	4995	4995	0
596	20230803	105200	282495	4995	4995	4995	4995	0
597	20230803	105100	282495	4995	4995	4995	4995	0
598	20230803	105000	282495	4995	4995	4995	4995	0
599	20230803	104900	282495	4995	4995	4995	4995	0
600	20230803	104800	282495	4995	4995	4995	4995	0
601	20230803	104700	282495	4995	4995	4995	4995	0
602	20230803	104600	282495	4995	4995	4995	4995	0
603	20230803	104500	282495	4995	4995	4995	4995	0
604	20230803	104400	282495	4995	4995	4995	4995	0
605	20230803	104300	282495	4995	4995	4995	4995	0
606	20230803	104200	282495	4995	4995	4995	4995	0
607	20230803	104100	282495	4995	4995	4995	4995	0
608	20230803	104000	282495	4995	4995	4995	4995	1
609	20230803	103900	277500	4625	4625	4625	4625	0
610	20230803	103800	277500	4625	4625	4625	4625	60
611	20230803	103700	0	4995	4995	4995	4995	0
612	20230803	103600	0	4995	4995	4995	4995	0
613	20230803	103500	0	4995	4995	4995	4995	0
614	20230803	103400	0	4995	4995	4995	4995	0
615	20230803	103300	0	4995	4995	4995	4995	0
616	20230803	103200	0	4995	4995	4995	4995	0
617	20230803	103100	0	4995	4995	4995	4995	0
618	20230803	103000	0	4995	4995	4995	4995	0
619	20230803	102900	0	4995	4995	4995	4995	0
620	20230803	102800	0	4995	4995	4995	4995	0
621	20230803	102700	0	4995	4995	4995	4995	0
622	20230803	102600	0	4995	4995	4995	4995	0
623	20230803	102500	0	4995	4995	4995	4995	0
624	20230803	102400	0	4995	4995	4995	4995	0
625	20230803	102300	0	4995	4995	4995	4995	0
626	20230803	102200	0	4995	4995	4995	4995	0
627	20230803	102100	0	4995	4995	4995	4995	0
628	20230803	102000	0	4995	4995	4995	4995	0
629	20230803	101900	0	4995	4995	4995	4995	0
630	20230803	101800	0	4995	4995	4995	4995	0
631	20230803	101700	0	4995	4995	4995	4995	0
632	20230803	101600	0	4995	4995	4995	4995	0
633	20230803	101500	0	4995	4995	4995	4995	0
634	20230803	101400	0	4995	4995	4995	4995	0
635	20230803	101300	0	4995	4995	4995	4995	0
636	20230803	101200	0	4995	4995	4995	4995	0
637	20230803	101100	0	4995	4995	4995	4995	0
638	20230803	101000	0	4995	4995	4995	4995	0
639	20230803	100900	0	4995	4995	4995	4995	0
640	20230803	100800	0	4995	4995	4995	4995	0
641	20230803	100700	0	4995	4995	4995	4995	0
642	20230803	100600	0	4995	4995	4995	4995	0
643	20230803	100500	0	4995	4995	4995	4995	0
644	20230803	100400	0	4995	4995	4995	4995	0
645	20230803	100300	0	4995	4995	4995	4995	0
646	20230803	100200	0	4995	4995	4995	4995	0
647	20230803	100100	0	4995	4995	4995	4995	0
648	20230803	100000	0	4995	4995	4995	4995	0
649	20230803	095900	0	4995	4995	4995	4995	0
650	20230803	095800	0	4995	4995	4995	4995	0
651	20230803	095700	0	4995	4995	4995	4995	0
652	20230803	095600	0	4995	4995	4995	4995	0
653	20230803	095500	0	4995	4995	4995	4995	0
654	20230803	095400	0	4995	4995	4995	4995	0
655	20230803	095300	0	4995	4995	4995	4995	0
656	20230803	095200	0	4995	4995	4995	4995	0
657	20230803	095100	0	4995	4995	4995	4995	0
658	20230803	095000	0	4995	4995	4995	4995	0
659	20230803	094900	0	4995	4995	4995	4995	0
660	20230803	094800	0	4995	4995	4995	4995	0
661	20230803	094700	0	4995	4995	4995	4995	0
662	20230803	094600	0	4995	4995	4995	4995	0
663	20230803	094500	0	4995	4995	4995	4995	0
664	20230803	094400	0	4995	4995	4995	4995	0
665	20230803	094300	0	4995	4995	4995	4995	0
666	20230803	094200	0	4995	4995	4995	4995	0
667	20230803	094100	0	4995	4995	4995	4995	0
668	20230803	094000	0	4995	4995	4995	4995	0
669	20230803	093900	0	4995	4995	4995	4995	0
670	20230803	093800	0	4995	4995	4995	4995	0
671	20230803	093700	0	4995	4995	4995	4995	0
672	20230803	093600	0	4995	4995	4995	4995	0
673	20230803	093500	0	4995	4995	4995	4995	0
674	20230803	093400	0	4995	4995	4995	4995	0
675	20230803	093300	0	4995	4995	4995	4995	0
676	20230803	093200	0	4995	4995	4995	4995	0
677	20230803	093100	0	4995	4995	4995	4995	0
678	20230803	093000	0	4995	4995	4995	4995	0
679	20230803	092900	0	4995	4995	4995	4995	0
680	20230803	092800	0	4995	4995	4995	4995	0
681	20230803	092700	0	4995	4995	4995	4995	0
682	20230803	092600	0	4995	4995	4995	4995	0
683	20230803	092500	0	4995	4995	4995	4995	0
684	20230803	092400	0	4995	4995	4995	4995	0
685	20230803	092300	0	4995	4995	4995	4995	0
686	20230803	092200	0	4995	4995	4995	4995	0
687	20230803	092100	0	4995	4995	4995	4995	0
688	20230803	092000	0	4995	4995	4995	4995	0
689	20230803	091900	0	4995	4995	4995	4995	0
690	20230803	091800	0	4995	4995	4995	4995	0
691	20230803	091700	0	4995	4995	4995	4995	0
692	20230803	091600	0	4995	4995	4995	4995	0
693	20230803	091500	0	4995	4995	4995	4995	0
694	20230803	091400	0	4995	4995	4995	4995	0
695	20230803	091300	0	4995	4995	4995	4995	0
696	20230803	091200	0	4995	4995	4995	4995	0
697	20230803	091100	0	4995	4995	4995	4995	0
698	20230803	091000	0	4995	4995	4995	4995	0
699	20230803	090900	0	4995	4995	4995	4995	0
700	20230803	090800	0	4995	4995	4995	4995	0
701	20230803	090700	0	4995	4995	4995	4995	0
702	20230803	090600	0	4995	4995	4995	4995	0
703	20230803	090500	0	4995	4995	4995	4995	0
704	20230803	090400	0	4995	4995	4995	4995	0
705	20230803	090300	0	4995	4995	4995	4995	0
706	20230803	090200	0	4995	4995	4995	4995	0
707	20230803	090100	0	4995	4995	4995	4995	0
708	20230803	090000	0	4995	4995	4995	4995	0