KissMeData/111710/min/candle-20240820.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240820	201000	20505150	4985	4985	4985	4985	7
3	20240820	200900	20505150	4985	4985	4985	4985	0
4	20240820	200800	20505150	4985	4985	4985	4985	0
5	20240820	200700	20505150	4985	4985	4985	4985	0
6	20240820	200600	20505150	4985	4985	4985	4985	0
7	20240820	200500	20505150	4985	4985	4985	4985	0
8	20240820	200400	20505150	4985	4985	4985	4985	0
9	20240820	200300	20505150	4985	4985	4985	4985	0
10	20240820	200200	20505150	4985	4985	4985	4985	0
11	20240820	200100	20505150	4985	4985	4985	4985	0
12	20240820	200000	20505150	4985	4985	4985	4985	0
13	20240820	195900	20505150	4985	4985	4985	4985	0
14	20240820	195800	20505150	4985	4985	4985	4985	0
15	20240820	195700	20505150	4985	4985	4985	4985	0
16	20240820	195600	20505150	4985	4985	4985	4985	0
17	20240820	195500	20505150	4985	4985	4985	4985	0
18	20240820	195400	20505150	4985	4985	4985	4985	0
19	20240820	195300	20505150	4985	4985	4985	4985	0
20	20240820	195200	20505150	4985	4985	4985	4985	0
21	20240820	195100	20505150	4985	4985	4985	4985	0
22	20240820	195000	20505150	4985	4985	4985	4985	0
23	20240820	194900	20505150	4985	4985	4985	4985	0
24	20240820	194800	20505150	4985	4985	4985	4985	0
25	20240820	194700	20505150	4985	4985	4985	4985	0
26	20240820	194600	20505150	4985	4985	4985	4985	0
27	20240820	194500	20505150	4985	4985	4985	4985	0
28	20240820	194400	20505150	4985	4985	4985	4985	0
29	20240820	194300	20505150	4985	4985	4985	4985	0
30	20240820	194200	20505150	4985	4985	4985	4985	0
31	20240820	194100	20505150	4985	4985	4985	4985	0
32	20240820	194000	20505150	4985	4985	4985	4985	7
33	20240820	193900	20505150	4985	4985	4985	4985	0
34	20240820	193800	20505150	4985	4985	4985	4985	0
35	20240820	193700	20505150	4985	4985	4985	4985	0
36	20240820	193600	20505150	4985	4985	4985	4985	0
37	20240820	193500	20505150	4985	4985	4985	4985	0
38	20240820	193400	20505150	4985	4985	4985	4985	0
39	20240820	193300	20505150	4985	4985	4985	4985	0
40	20240820	193200	20505150	4985	4985	4985	4985	0
41	20240820	193100	20505150	4985	4985	4985	4985	0
42	20240820	193000	20505150	4985	4985	4985	4985	0
43	20240820	192900	20505150	4985	4985	4985	4985	0
44	20240820	192800	20505150	4985	4985	4985	4985	0
45	20240820	192700	20505150	4985	4985	4985	4985	0
46	20240820	192600	20505150	4985	4985	4985	4985	0
47	20240820	192500	20505150	4985	4985	4985	4985	0
48	20240820	192400	20505150	4985	4985	4985	4985	0
49	20240820	192300	20505150	4985	4985	4985	4985	0
50	20240820	192200	20505150	4985	4985	4985	4985	0
51	20240820	192100	20505150	4985	4985	4985	4985	0
52	20240820	192000	20505150	4985	4985	4985	4985	0
53	20240820	191900	20505150	4985	4985	4985	4985	0
54	20240820	191800	20505150	4985	4985	4985	4985	0
55	20240820	191700	20505150	4985	4985	4985	4985	0
56	20240820	191600	20505150	4985	4985	4985	4985	0
57	20240820	191500	20505150	4985	4985	4985	4985	0
58	20240820	191400	20505150	4985	4985	4985	4985	0
59	20240820	191300	20505150	4985	4985	4985	4985	0
60	20240820	191200	20505150	4985	4985	4985	4985	0
61	20240820	191100	20505150	4985	4985	4985	4985	0
62	20240820	191000	20505150	4985	4985	4985	4985	7
63	20240820	190900	20505150	4985	4985	4985	4985	0
64	20240820	190800	20505150	4985	4985	4985	4985	0
65	20240820	190700	20505150	4985	4985	4985	4985	0
66	20240820	190600	20505150	4985	4985	4985	4985	0
67	20240820	190500	20505150	4985	4985	4985	4985	0
68	20240820	190400	20505150	4985	4985	4985	4985	0
69	20240820	190300	20505150	4985	4985	4985	4985	0
70	20240820	190200	20505150	4985	4985	4985	4985	0
71	20240820	190100	20505150	4985	4985	4985	4985	0
72	20240820	190000	20505150	4985	4985	4985	4985	0
73	20240820	185900	20505150	4985	4985	4985	4985	0
74	20240820	185800	20505150	4985	4985	4985	4985	0
75	20240820	185700	20505150	4985	4985	4985	4985	0
76	20240820	185600	20505150	4985	4985	4985	4985	0
77	20240820	185500	20505150	4985	4985	4985	4985	0
78	20240820	185400	20505150	4985	4985	4985	4985	0
79	20240820	185300	20505150	4985	4985	4985	4985	0
80	20240820	185200	20505150	4985	4985	4985	4985	0
81	20240820	185100	20505150	4985	4985	4985	4985	0
82	20240820	185000	20505150	4985	4985	4985	4985	0
83	20240820	184900	20505150	4985	4985	4985	4985	0
84	20240820	184800	20505150	4985	4985	4985	4985	0
85	20240820	184700	20505150	4985	4985	4985	4985	0
86	20240820	184600	20505150	4985	4985	4985	4985	0
87	20240820	184500	20505150	4985	4985	4985	4985	0
88	20240820	184400	20505150	4985	4985	4985	4985	0
89	20240820	184300	20505150	4985	4985	4985	4985	0
90	20240820	184200	20505150	4985	4985	4985	4985	0
91	20240820	184100	20505150	4985	4985	4985	4985	0
92	20240820	184000	20505150	4985	4985	4985	4985	7
93	20240820	183900	20505150	4985	4985	4985	4985	0
94	20240820	183800	20505150	4985	4985	4985	4985	0
95	20240820	183700	20505150	4985	4985	4985	4985	0
96	20240820	183600	20505150	4985	4985	4985	4985	0
97	20240820	183500	20505150	4985	4985	4985	4985	0
98	20240820	183400	20505150	4985	4985	4985	4985	0
99	20240820	183300	20505150	4985	4985	4985	4985	0
100	20240820	183200	20505150	4985	4985	4985	4985	0
101	20240820	183100	20505150	4985	4985	4985	4985	0
102	20240820	183000	20505150	4985	4985	4985	4985	0
103	20240820	182900	20505150	4985	4985	4985	4985	0
104	20240820	182800	20505150	4985	4985	4985	4985	0
105	20240820	182700	20505150	4985	4985	4985	4985	0
106	20240820	182600	20505150	4985	4985	4985	4985	0
107	20240820	182500	20505150	4985	4985	4985	4985	0
108	20240820	182400	20505150	4985	4985	4985	4985	0
109	20240820	182300	20505150	4985	4985	4985	4985	0
110	20240820	182200	20505150	4985	4985	4985	4985	0
111	20240820	182100	20505150	4985	4985	4985	4985	0
112	20240820	182000	20505150	4985	4985	4985	4985	0
113	20240820	181900	20505150	4985	4985	4985	4985	0
114	20240820	181800	20505150	4985	4985	4985	4985	0
115	20240820	181700	20505150	4985	4985	4985	4985	0
116	20240820	181600	20505150	4985	4985	4985	4985	0
117	20240820	181500	20505150	4985	4985	4985	4985	0
118	20240820	181400	20505150	4985	4985	4985	4985	0
119	20240820	181300	20505150	4985	4985	4985	4985	0
120	20240820	181200	20505150	4985	4985	4985	4985	0
121	20240820	181100	20505150	4985	4985	4985	4985	0
122	20240820	181000	20505150	4985	4985	4985	4985	7
123	20240820	180900	20505150	4985	4985	4985	4985	0
124	20240820	180800	20505150	4985	4985	4985	4985	0
125	20240820	180700	20505150	4985	4985	4985	4985	0
126	20240820	180600	20505150	4985	4985	4985	4985	0
127	20240820	180500	20505150	4985	4985	4985	4985	0
128	20240820	180400	20505150	4985	4985	4985	4985	0
129	20240820	180300	20505150	4985	4985	4985	4985	0
130	20240820	180200	20505150	4985	4985	4985	4985	0
131	20240820	180100	20505150	4985	4985	4985	4985	0
132	20240820	180000	20505150	4985	4985	4985	4985	0
133	20240820	175900	20505150	4985	4985	4985	4985	0
134	20240820	175800	20505150	4985	4985	4985	4985	0
135	20240820	175700	20505150	4985	4985	4985	4985	0
136	20240820	175600	20505150	4985	4985	4985	4985	0
137	20240820	175500	20505150	4985	4985	4985	4985	0
138	20240820	175400	20505150	4985	4985	4985	4985	0
139	20240820	175300	20505150	4985	4985	4985	4985	0
140	20240820	175200	20505150	4985	4985	4985	4985	0
141	20240820	175100	20505150	4985	4985	4985	4985	0
142	20240820	175000	20505150	4985	4985	4985	4985	0
143	20240820	174900	20505150	4985	4985	4985	4985	0
144	20240820	174800	20505150	4985	4985	4985	4985	0
145	20240820	174700	20505150	4985	4985	4985	4985	0
146	20240820	174600	20505150	4985	4985	4985	4985	0
147	20240820	174500	20505150	4985	4985	4985	4985	0
148	20240820	174400	20505150	4985	4985	4985	4985	0
149	20240820	174300	20505150	4985	4985	4985	4985	0
150	20240820	174200	20505150	4985	4985	4985	4985	0
151	20240820	174100	20505150	4985	4985	4985	4985	0
152	20240820	174000	20505150	4985	4985	4985	4985	7
153	20240820	173900	20505150	4985	4985	4985	4985	0
154	20240820	173800	20505150	4985	4985	4985	4985	0
155	20240820	173700	20505150	4985	4985	4985	4985	0
156	20240820	173600	20505150	4985	4985	4985	4985	0
157	20240820	173500	20505150	4985	4985	4985	4985	0
158	20240820	173400	20505150	4985	4985	4985	4985	0
159	20240820	173300	20505150	4985	4985	4985	4985	0
160	20240820	173200	20505150	4985	4985	4985	4985	0
161	20240820	173100	20505150	4985	4985	4985	4985	0
162	20240820	173000	20505150	4985	4985	4985	4985	0
163	20240820	172900	20505150	4985	4985	4985	4985	0
164	20240820	172800	20505150	4985	4985	4985	4985	0
165	20240820	172700	20505150	4985	4985	4985	4985	0
166	20240820	172600	20505150	4985	4985	4985	4985	0
167	20240820	172500	20505150	4985	4985	4985	4985	0
168	20240820	172400	20505150	4985	4985	4985	4985	0
169	20240820	172300	20505150	4985	4985	4985	4985	0
170	20240820	172200	20505150	4985	4985	4985	4985	0
171	20240820	172100	20505150	4985	4985	4985	4985	0
172	20240820	172000	20505150	4985	4985	4985	4985	0
173	20240820	171900	20505150	4985	4985	4985	4985	0
174	20240820	171800	20505150	4985	4985	4985	4985	0
175	20240820	171700	20505150	4985	4985	4985	4985	0
176	20240820	171600	20505150	4985	4985	4985	4985	0
177	20240820	171500	20505150	4985	4985	4985	4985	0
178	20240820	171400	20505150	4985	4985	4985	4985	0
179	20240820	171300	20505150	4985	4985	4985	4985	0
180	20240820	171200	20505150	4985	4985	4985	4985	0
181	20240820	171100	20505150	4985	4985	4985	4985	0
182	20240820	171000	20505150	4985	4985	4985	4985	7
183	20240820	170900	20505150	4985	4985	4985	4985	0
184	20240820	170800	20505150	4985	4985	4985	4985	0
185	20240820	170700	20505150	4985	4985	4985	4985	0
186	20240820	170600	20505150	4985	4985	4985	4985	0
187	20240820	170500	20505150	4985	4985	4985	4985	0
188	20240820	170400	20505150	4985	4985	4985	4985	0
189	20240820	170300	20505150	4985	4985	4985	4985	0
190	20240820	170200	20505150	4985	4985	4985	4985	0
191	20240820	170100	20505150	4985	4985	4985	4985	0
192	20240820	170000	20505150	4985	4985	4985	4985	0
193	20240820	165900	20505150	4985	4985	4985	4985	0
194	20240820	165800	20505150	4985	4985	4985	4985	0
195	20240820	165700	20505150	4985	4985	4985	4985	0
196	20240820	165600	20505150	4985	4985	4985	4985	0
197	20240820	165500	20505150	4985	4985	4985	4985	0
198	20240820	165400	20505150	4985	4985	4985	4985	0
199	20240820	165300	20505150	4985	4985	4985	4985	0
200	20240820	165200	20505150	4985	4985	4985	4985	0
201	20240820	165100	20505150	4985	4985	4985	4985	0
202	20240820	165000	20505150	4985	4985	4985	4985	0
203	20240820	164900	20505150	4985	4985	4985	4985	0
204	20240820	164800	20505150	4985	4985	4985	4985	0
205	20240820	164700	20505150	4985	4985	4985	4985	0
206	20240820	164600	20505150	4985	4985	4985	4985	0
207	20240820	164500	20505150	4985	4985	4985	4985	0
208	20240820	164400	20505150	4985	4985	4985	4985	0
209	20240820	164300	20505150	4985	4985	4985	4985	0
210	20240820	164200	20505150	4985	4985	4985	4985	0
211	20240820	164100	20505150	4985	4985	4985	4985	0
212	20240820	164000	20505150	4985	4985	4985	4985	7
213	20240820	163900	20505150	4985	4985	4985	4985	0
214	20240820	163800	20505150	4985	4985	4985	4985	0
215	20240820	163700	20505150	4985	4985	4985	4985	0
216	20240820	163600	20505150	4985	4985	4985	4985	0
217	20240820	163500	20505150	4985	4985	4985	4985	0
218	20240820	163400	20505150	4985	4985	4985	4985	0
219	20240820	163300	20505150	4985	4985	4985	4985	0
220	20240820	163200	20505150	4985	4985	4985	4985	0
221	20240820	163100	20505150	4985	4985	4985	4985	0
222	20240820	163000	20505150	4985	4985	4985	4985	0
223	20240820	162900	20505150	4985	4985	4985	4985	0
224	20240820	162800	20505150	4985	4985	4985	4985	0
225	20240820	162700	20505150	4985	4985	4985	4985	0
226	20240820	162600	20505150	4985	4985	4985	4985	0
227	20240820	162500	20505150	4985	4985	4985	4985	0
228	20240820	162400	20505150	4985	4985	4985	4985	0
229	20240820	162300	20505150	4985	4985	4985	4985	0
230	20240820	162200	20505150	4985	4985	4985	4985	0
231	20240820	162100	20505150	4985	4985	4985	4985	0
232	20240820	162000	20505150	4985	4985	4985	4985	0
233	20240820	161900	20505150	4985	4985	4985	4985	0
234	20240820	161800	20505150	4985	4985	4985	4985	0
235	20240820	161700	20505150	4985	4985	4985	4985	0
236	20240820	161600	20505150	4985	4985	4985	4985	0
237	20240820	161500	20505150	4985	4985	4985	4985	0
238	20240820	161400	20505150	4985	4985	4985	4985	0
239	20240820	161300	20505150	4985	4985	4985	4985	0
240	20240820	161200	20505150	4985	4985	4985	4985	0
241	20240820	161100	20505150	4985	4985	4985	4985	0
242	20240820	161000	20505150	4985	4985	4985	4985	7
243	20240820	160900	20505150	4985	4985	4985	4985	0
244	20240820	160800	20505150	4985	4985	4985	4985	0
245	20240820	160700	20505150	4985	4985	4985	4985	0
246	20240820	160600	20505150	4985	4985	4985	4985	0
247	20240820	160500	20505150	4985	4985	4985	4985	0
248	20240820	160400	20505150	4985	4985	4985	4985	0
249	20240820	160300	20505150	4985	4985	4985	4985	0
250	20240820	160200	20505150	4985	4985	4985	4985	0
251	20240820	160100	20505150	4985	4985	4985	4985	0
252	20240820	160000	20505150	4985	4985	4985	4985	0
253	20240820	155900	20505150	4985	4985	4985	4985	0
254	20240820	155800	20505150	4985	4985	4985	4985	0
255	20240820	155700	20505150	4985	4985	4985	4985	0
256	20240820	155600	20505150	4985	4985	4985	4985	0
257	20240820	155500	20505150	4985	4985	4985	4985	0
258	20240820	155400	20505150	4985	4985	4985	4985	0
259	20240820	155300	20505150	4985	4985	4985	4985	0
260	20240820	155200	20505150	4985	4985	4985	4985	0
261	20240820	155100	20505150	4985	4985	4985	4985	0
262	20240820	155000	20505150	4985	4985	4985	4985	0
263	20240820	154900	20505150	4985	4985	4985	4985	0
264	20240820	154800	20505150	4985	4985	4985	4985	0
265	20240820	154700	20505150	4985	4985	4985	4985	0
266	20240820	154600	20505150	4985	4985	4985	4985	0
267	20240820	154500	20505150	4985	4985	4985	4985	0
268	20240820	154400	20505150	4985	4985	4985	4985	0
269	20240820	154300	20505150	4985	4985	4985	4985	0
270	20240820	154200	20505150	4985	4985	4985	4985	0
271	20240820	154100	20505150	4985	4985	4985	4985	0
272	20240820	154000	20505150	4985	4985	4985	4985	7
273	20240820	153900	20505150	4985	4985	4985	4985	0
274	20240820	153800	20505150	4985	4985	4985	4985	0
275	20240820	153700	20505150	4985	4985	4985	4985	0
276	20240820	153600	20505150	4985	4985	4985	4985	0
277	20240820	153500	20505150	4985	4985	4985	4985	0
278	20240820	153400	20505150	4985	4985	4985	4985	0
279	20240820	153300	20505150	4985	4985	4985	4985	0
280	20240820	153200	20505150	4985	4985	4985	4985	0
281	20240820	153100	20505150	4985	4985	4985	4985	0
282	20240820	153000	20505150	4985	4985	4985	4985	0
283	20240820	152900	20505150	4985	4985	4985	4985	0
284	20240820	152800	20505150	4985	4985	4985	4985	0
285	20240820	152700	20505150	4985	4985	4985	4985	0
286	20240820	152600	20505150	4985	4985	4985	4985	0
287	20240820	152500	20505150	4985	4985	4985	4985	0
288	20240820	152400	20505150	4985	4985	4985	4985	0
289	20240820	152300	20505150	4985	4985	4985	4985	0
290	20240820	152200	20505150	4985	4985	4985	4985	0
291	20240820	152100	20505150	4985	4985	4985	4985	0
292	20240820	152000	20505150	4985	4985	4985	4985	0
293	20240820	151900	20505150	4985	4985	4985	4985	7
294	20240820	151800	20470255	4985	4985	4985	4985	0
295	20240820	151700	20470255	4985	4980	4985	4980	51
296	20240820	151600	20216265	4980	4980	4980	4980	0
297	20240820	151500	20216265	4980	4980	4980	4980	0
298	20240820	151400	20216265	4980	4980	4980	4980	0
299	20240820	151300	20216265	4980	4980	4980	4980	0
300	20240820	151200	20216265	4980	4980	4980	4980	0
301	20240820	151100	20216265	4980	4980	4980	4980	0
302	20240820	151000	20216265	4980	4980	4980	4980	0
303	20240820	150900	20216265	4980	4980	4980	4980	0
304	20240820	150800	20216265	4980	4980	4980	4980	0
305	20240820	150700	20216265	4980	4980	4980	4980	5
306	20240820	150600	20191365	4980	4980	4980	4980	0
307	20240820	150500	20191365	4980	4980	4980	4980	0
308	20240820	150400	20191365	4980	4980	4980	4980	0
309	20240820	150300	20191365	4980	4980	4980	4980	0
310	20240820	150200	20191365	4980	4980	4980	4980	0
311	20240820	150100	20191365	4980	4980	4980	4980	0
312	20240820	150000	20191365	4980	4980	4980	4980	0
313	20240820	145900	20191365	4980	4980	4980	4980	0
314	20240820	145800	20191365	4980	4980	4980	4980	0
315	20240820	145700	20191365	4980	4980	4980	4980	0
316	20240820	145600	20191365	4980	4980	4980	4980	0
317	20240820	145500	20191365	4980	4980	4980	4980	0
318	20240820	145400	20191365	4980	4980	4980	4980	0
319	20240820	145300	20191365	4980	4980	4980	4980	0
320	20240820	145200	20191365	4980	4980	4980	4980	0
321	20240820	145100	20191365	4980	4980	4980	4980	10
322	20240820	145000	20141565	4980	4980	4980	4980	0
323	20240820	144900	20141565	4980	4915	4980	4915	614
324	20240820	144800	17123690	4915	4915	4915	4915	150
325	20240820	144700	16386440	4915	4915	4915	4915	101
326	20240820	144600	15890025	4915	4915	4915	4915	0
327	20240820	144500	15890025	4915	4915	4915	4915	0
328	20240820	144400	15890025	4915	4915	4915	4915	18
329	20240820	144300	15801555	4915	4915	4915	4915	0
330	20240820	144200	15801555	4915	4915	4915	4915	0
331	20240820	144100	15801555	4915	4915	4915	4915	48
332	20240820	144000	15565635	4995	4995	4995	4995	0
333	20240820	143900	15565635	4995	4995	4995	4995	0
334	20240820	143800	15565635	4995	4995	4995	4995	0
335	20240820	143700	15565635	4995	4995	4995	4995	0
336	20240820	143600	15565635	4995	4995	4995	4995	0
337	20240820	143500	15565635	4995	4995	4995	4995	0
338	20240820	143400	15565635	4995	4995	4995	4995	0
339	20240820	143300	15565635	4995	4995	4995	4995	0
340	20240820	143200	15565635	4995	4995	4995	4995	0
341	20240820	143100	15565635	4995	4995	4995	4995	0
342	20240820	143000	15565635	4995	4995	4995	4995	0
343	20240820	142900	15565635	4995	4995	4995	4995	0
344	20240820	142800	15565635	4995	4995	4995	4995	0
345	20240820	142700	15565635	4995	4995	4995	4995	0
346	20240820	142600	15565635	4995	4995	4995	4995	0
347	20240820	142500	15565635	4995	4995	4995	4995	0
348	20240820	142400	15565635	4995	4995	4995	4995	0
349	20240820	142300	15565635	4995	4995	4995	4995	0
350	20240820	142200	15565635	4995	4940	4995	4910	169
351	20240820	142100	14730955	4995	4995	4995	4995	0
352	20240820	142000	14730955	4995	4995	4995	4995	0
353	20240820	141900	14730955	4995	4995	4995	4995	0
354	20240820	141800	14730955	4995	4995	4995	4995	0
355	20240820	141700	14730955	4995	4995	4995	4995	0
356	20240820	141600	14730955	4995	4995	4995	4995	0
357	20240820	141500	14730955	4995	4995	4995	4995	0
358	20240820	141400	14730955	4995	4995	4995	4995	0
359	20240820	141300	14730955	4995	4995	4995	4995	0
360	20240820	141200	14730955	4995	4995	4995	4995	0
361	20240820	141100	14730955	4995	4995	4995	4995	0
362	20240820	141000	14730955	4995	4995	4995	4995	0
363	20240820	140900	14730955	4995	4995	4995	4995	0
364	20240820	140800	14730955	4995	4995	4995	4995	0
365	20240820	140700	14730955	4995	4995	4995	4995	0
366	20240820	140600	14730955	4995	4995	4995	4995	0
367	20240820	140500	14730955	4995	4995	4995	4995	0
368	20240820	140400	14730955	4995	4995	4995	4995	0
369	20240820	140300	14730955	4995	4995	4995	4995	2
370	20240820	140200	14720965	4995	4995	4995	4995	0
371	20240820	140100	14720965	4995	4995	4995	4995	0
372	20240820	140000	14720965	4995	4995	4995	4995	0
373	20240820	135900	14720965	4995	4995	4995	4995	0
374	20240820	135800	14720965	4995	4995	4995	4995	0
375	20240820	135700	14720965	4995	4995	4995	4995	0
376	20240820	135600	14720965	4995	4995	4995	4995	0
377	20240820	135500	14720965	4995	4995	4995	4995	0
378	20240820	135400	14720965	4995	4990	4995	4990	30
379	20240820	135300	14571255	4990	4990	4990	4990	0
380	20240820	135200	14571255	4990	4990	4990	4990	0
381	20240820	135100	14571255	4990	4990	4990	4990	0
382	20240820	135000	14571255	4990	4990	4990	4990	0
383	20240820	134900	14571255	4990	4990	4990	4990	7
384	20240820	134800	14536325	4950	4955	4955	4950	178
385	20240820	134700	13655050	4995	4995	4995	4995	0
386	20240820	134600	13655050	4995	4995	4995	4995	0
387	20240820	134500	13655050	4995	4995	4995	4995	0
388	20240820	134400	13655050	4995	4990	4995	4990	13
389	20240820	134300	13590170	4955	4955	4955	4955	281
390	20240820	134200	12197815	4995	4995	4995	4995	0
391	20240820	134100	12197815	4995	4995	4995	4995	0
392	20240820	134000	12197815	4995	4995	4995	4995	0
393	20240820	133900	12197815	4995	4995	4995	4995	0
394	20240820	133800	12197815	4995	4995	4995	4995	0
395	20240820	133700	12197815	4995	4995	4995	4995	0
396	20240820	133600	12197815	4995	4995	4995	4995	0
397	20240820	133500	12197815	4995	4995	4995	4995	0
398	20240820	133400	12197815	4995	4995	4995	4995	0
399	20240820	133300	12197815	4995	4995	4995	4995	0
400	20240820	133200	12197815	4995	4995	4995	4995	0
401	20240820	133100	12197815	4995	4995	4995	4995	0
402	20240820	133000	12197815	4995	4995	4995	4995	0
403	20240820	132900	12197815	4995	4995	4995	4995	5
404	20240820	132800	12172840	4995	4995	4995	4995	0
405	20240820	132700	12172840	4995	4995	4995	4995	0
406	20240820	132600	12172840	4995	4995	4995	4995	0
407	20240820	132500	12172840	4995	4995	4995	4995	0
408	20240820	132400	12172840	4995	4995	4995	4995	0
409	20240820	132300	12172840	4995	4995	4995	4995	0
410	20240820	132200	12172840	4995	4995	4995	4995	0
411	20240820	132100	12172840	4995	4995	4995	4995	0
412	20240820	132000	12172840	4995	4995	4995	4995	0
413	20240820	131900	12172840	4995	4995	4995	4995	0
414	20240820	131800	12172840	4995	4995	4995	4995	0
415	20240820	131700	12172840	4995	4995	4995	4995	0
416	20240820	131600	12172840	4995	4995	4995	4995	0
417	20240820	131500	12172840	4995	4995	4995	4995	0
418	20240820	131400	12172840	4995	4995	4995	4995	0
419	20240820	131300	12172840	4995	4995	4995	4995	0
420	20240820	131200	12172840	4995	4995	4995	4995	0
421	20240820	131100	12172840	4995	4995	4995	4995	0
422	20240820	131000	12172840	4995	4995	4995	4995	0
423	20240820	130900	12172840	4995	4995	4995	4995	0
424	20240820	130800	12172840	4995	4995	4995	4995	0
425	20240820	130700	12172840	4995	4995	4995	4995	0
426	20240820	130600	12172840	4995	4995	4995	4995	0
427	20240820	130500	12172840	4995	4995	4995	4995	0
428	20240820	130400	12172840	4995	4995	4995	4995	0
429	20240820	130300	12172840	4995	4995	4995	4995	0
430	20240820	130200	12172840	4995	4995	4995	4995	2
431	20240820	130100	12162850	4995	4995	4995	4995	0
432	20240820	130000	12162850	4995	4995	4995	4995	0
433	20240820	125900	12162850	4995	4995	4995	4995	0
434	20240820	125800	12162850	4995	4995	4995	4995	0
435	20240820	125700	12162850	4995	4995	4995	4995	0
436	20240820	125600	12162850	4995	4995	4995	4995	0
437	20240820	125500	12162850	4995	4995	4995	4995	0
438	20240820	125400	12162850	4995	4995	4995	4995	0
439	20240820	125300	12162850	4995	4995	4995	4995	0
440	20240820	125200	12162850	4995	4995	4995	4995	0
441	20240820	125100	12162850	4995	4995	4995	4995	0
442	20240820	125000	12162850	4995	4995	4995	4995	0
443	20240820	124900	12162850	4995	4995	4995	4995	0
444	20240820	124800	12162850	4995	4995	4995	4995	0
445	20240820	124700	12162850	4995	4995	4995	4995	0
446	20240820	124600	12162850	4995	4995	4995	4995	0
447	20240820	124500	12162850	4995	4995	4995	4995	0
448	20240820	124400	12162850	4995	4995	4995	4995	0
449	20240820	124300	12162850	4995	4995	4995	4995	0
450	20240820	124200	12162850	4995	4995	4995	4995	0
451	20240820	124100	12162850	4995	4995	4995	4995	0
452	20240820	124000	12162850	4995	4995	4995	4995	0
453	20240820	123900	12162850	4995	4995	4995	4995	0
454	20240820	123800	12162850	4995	4995	4995	4995	0
455	20240820	123700	12162850	4995	4995	4995	4995	0
456	20240820	123600	12162850	4995	4995	4995	4995	0
457	20240820	123500	12162850	4995	4995	4995	4995	0
458	20240820	123400	12162850	4995	4995	4995	4995	0
459	20240820	123300	12162850	4995	4995	4995	4995	0
460	20240820	123200	12162850	4995	4995	4995	4995	0
461	20240820	123100	12162850	4995	4995	4995	4995	0
462	20240820	123000	12162850	4995	4995	4995	4995	0
463	20240820	122900	12162850	4995	4995	4995	4995	0
464	20240820	122800	12162850	4995	4995	4995	4995	0
465	20240820	122700	12162850	4995	4995	4995	4995	0
466	20240820	122600	12162850	4995	4995	4995	4995	0
467	20240820	122500	12162850	4995	4995	4995	4995	0
468	20240820	122400	12162850	4995	4995	4995	4995	0
469	20240820	122300	12162850	4995	4995	4995	4995	0
470	20240820	122200	12162850	4995	4995	4995	4995	0
471	20240820	122100	12162850	4995	4995	4995	4995	0
472	20240820	122000	12162850	4995	4995	4995	4995	0
473	20240820	121900	12162850	4995	4995	4995	4995	0
474	20240820	121800	12162850	4995	4995	4995	4995	0
475	20240820	121700	12162850	4995	4995	4995	4995	0
476	20240820	121600	12162850	4995	4995	4995	4995	0
477	20240820	121500	12162850	4995	4995	4995	4995	0
478	20240820	121400	12162850	4995	4995	4995	4995	0
479	20240820	121300	12162850	4995	4995	4995	4995	0
480	20240820	121200	12162850	4995	4995	4995	4995	0
481	20240820	121100	12162850	4995	4995	4995	4995	0
482	20240820	121000	12162850	4995	4995	4995	4995	0
483	20240820	120900	12162850	4995	4995	4995	4995	0
484	20240820	120800	12162850	4995	4995	4995	4995	0
485	20240820	120700	12162850	4995	4995	4995	4995	0
486	20240820	120600	12162850	4995	4995	4995	4995	0
487	20240820	120500	12162850	4995	4995	4995	4995	0
488	20240820	120400	12162850	4995	4995	4995	4995	0
489	20240820	120300	12162850	4995	4995	4995	4995	2
490	20240820	120200	12152860	4995	4995	4995	4995	0
491	20240820	120100	12152860	4995	4995	4995	4995	0
492	20240820	120000	12152860	4995	4995	4995	4995	0
493	20240820	115900	12152860	4995	4995	4995	4995	0
494	20240820	115800	12152860	4995	4995	4995	4995	0
495	20240820	115700	12152860	4995	4995	4995	4995	0
496	20240820	115600	12152860	4995	4995	4995	4995	0
497	20240820	115500	12152860	4995	4995	4995	4995	0
498	20240820	115400	12152860	4995	4995	4995	4995	0
499	20240820	115300	12152860	4995	4995	4995	4995	0
500	20240820	115200	12152860	4995	4995	4995	4995	0
501	20240820	115100	12152860	4995	4995	4995	4995	0
502	20240820	115000	12152860	4995	4995	4995	4995	0
503	20240820	114900	12152860	4995	4995	4995	4995	0
504	20240820	114800	12152860	4995	4995	4995	4995	0
505	20240820	114700	12152860	4995	4995	4995	4995	0
506	20240820	114600	12152860	4995	4995	4995	4995	0
507	20240820	114500	12152860	4995	4995	4995	4995	0
508	20240820	114400	12152860	4995	4995	4995	4995	0
509	20240820	114300	12152860	4995	4995	4995	4995	0
510	20240820	114200	12152860	4995	4995	4995	4995	0
511	20240820	114100	12152860	4995	4995	4995	4995	0
512	20240820	114000	12152860	4995	4995	4995	4995	0
513	20240820	113900	12152860	4995	4995	4995	4995	17
514	20240820	113800	12067945	4995	4995	4995	4995	0
515	20240820	113700	12067945	4995	4995	4995	4995	0
516	20240820	113600	12067945	4995	4995	4995	4995	0
517	20240820	113500	12067945	4995	4995	4995	4995	0
518	20240820	113400	12067945	4995	4995	4995	4995	0
519	20240820	113300	12067945	4995	4995	4995	4995	0
520	20240820	113200	12067945	4995	4995	4995	4995	0
521	20240820	113100	12067945	4995	4995	4995	4995	0
522	20240820	113000	12067945	4995	4995	4995	4995	1
523	20240820	112900	12062950	4950	4950	4950	4950	0
524	20240820	112800	12062950	4950	4950	4950	4950	0
525	20240820	112700	12062950	4950	4950	4950	4950	0
526	20240820	112600	12062950	4950	4950	4950	4950	0
527	20240820	112500	12062950	4950	4950	4950	4950	1358
528	20240820	112400	5340850	4950	4950	4950	4950	0
529	20240820	112300	5340850	4950	4950	4950	4950	0
530	20240820	112200	5340850	4950	4950	4950	4950	0
531	20240820	112100	5340850	4950	4950	4950	4950	0
532	20240820	112000	5340850	4950	4950	4950	4950	0
533	20240820	111900	5340850	4950	4950	4950	4950	0
534	20240820	111800	5340850	4950	4950	4950	4950	0
535	20240820	111700	5340850	4950	4950	4950	4950	0
536	20240820	111600	5340850	4950	4950	4950	4950	0
537	20240820	111500	5340850	4950	4950	4950	4950	0
538	20240820	111400	5340850	4950	4950	4950	4950	0
539	20240820	111300	5340850	4950	4950	4950	4950	0
540	20240820	111200	5340850	4950	4950	4950	4950	1
541	20240820	111100	5335900	4940	4950	4950	4940	212
542	20240820	111000	4286600	4950	4950	4950	4950	0
543	20240820	110900	4286600	4950	4950	4950	4950	0
544	20240820	110800	4286600	4950	4950	4950	4950	0
545	20240820	110700	4286600	4950	4950	4950	4950	0
546	20240820	110600	4286600	4950	4950	4950	4950	8
547	20240820	110500	4247000	4925	4925	4925	4925	0
548	20240820	110400	4247000	4925	4925	4925	4925	0
549	20240820	110300	4247000	4925	4925	4925	4925	0
550	20240820	110200	4247000	4925	4925	4925	4925	0
551	20240820	110100	4247000	4925	4950	4950	4925	12
552	20240820	110000	4187650	4950	4950	4950	4950	10
553	20240820	105900	4138150	4950	4950	4950	4950	0
554	20240820	105800	4138150	4950	4950	4950	4950	0
555	20240820	105700	4138150	4950	4950	4950	4950	0
556	20240820	105600	4138150	4950	4950	4950	4950	0
557	20240820	105500	4138150	4950	4950	4950	4950	0
558	20240820	105400	4138150	4950	4950	4950	4950	1
559	20240820	105300	4133200	4950	4950	4950	4950	0
560	20240820	105200	4133200	4950	4950	4950	4950	1
561	20240820	105100	4128250	4925	4925	4925	4925	0
562	20240820	105000	4128250	4925	4925	4925	4925	0
563	20240820	104900	4128250	4925	4925	4925	4925	0
564	20240820	104800	4128250	4925	4925	4925	4925	0
565	20240820	104700	4128250	4925	4925	4925	4925	0
566	20240820	104600	4128250	4925	4950	4950	4925	22
567	20240820	104500	4019400	5000	5000	5000	5000	0
568	20240820	104400	4019400	5000	5000	5000	5000	0
569	20240820	104300	4019400	5000	5000	5000	5000	0
570	20240820	104200	4019400	5000	5000	5000	5000	0
571	20240820	104100	4019400	5000	5000	5000	5000	0
572	20240820	104000	4019400	5000	5000	5000	5000	0
573	20240820	103900	4019400	5000	5000	5000	5000	0
574	20240820	103800	4019400	5000	5000	5000	5000	0
575	20240820	103700	4019400	5000	5000	5000	5000	0
576	20240820	103600	4019400	5000	5000	5000	5000	0
577	20240820	103500	4019400	5000	5000	5000	5000	0
578	20240820	103400	4019400	5000	5000	5000	5000	0
579	20240820	103300	4019400	5000	5000	5000	5000	0
580	20240820	103200	4019400	5000	5000	5000	5000	0
581	20240820	103100	4019400	5000	5000	5000	5000	0
582	20240820	103000	4019400	5000	5000	5000	5000	0
583	20240820	102900	4019400	5000	5000	5000	5000	0
584	20240820	102800	4019400	5000	5000	5000	5000	0
585	20240820	102700	4019400	5000	5000	5000	5000	0
586	20240820	102600	4019400	5000	5000	5000	5000	0
587	20240820	102500	4019400	5000	5000	5000	5000	0
588	20240820	102400	4019400	5000	5000	5000	5000	0
589	20240820	102300	4019400	5000	5000	5000	5000	0
590	20240820	102200	4019400	5000	5000	5000	5000	0
591	20240820	102100	4019400	5000	5000	5000	5000	0
592	20240820	102000	4019400	5000	5000	5000	5000	0
593	20240820	101900	4019400	5000	5000	5000	5000	0
594	20240820	101800	4019400	5000	5000	5000	5000	0
595	20240820	101700	4019400	5000	5000	5000	5000	0
596	20240820	101600	4019400	5000	5000	5000	5000	0
597	20240820	101500	4019400	5000	5000	5000	5000	0
598	20240820	101400	4019400	5000	5000	5000	5000	0
599	20240820	101300	4019400	5000	5000	5000	5000	0
600	20240820	101200	4019400	5000	5000	5000	5000	0
601	20240820	101100	4019400	5000	5000	5000	5000	0
602	20240820	101000	4019400	5000	5000	5000	5000	0
603	20240820	100900	4019400	5000	5000	5000	5000	0
604	20240820	100800	4019400	5000	5000	5000	5000	0
605	20240820	100700	4019400	5000	5000	5000	5000	0
606	20240820	100600	4019400	5000	5000	5000	5000	0
607	20240820	100500	4019400	5000	5000	5000	5000	0
608	20240820	100400	4019400	5000	5000	5000	5000	0
609	20240820	100300	4019400	5000	5000	5000	5000	0
610	20240820	100200	4019400	5000	5000	5000	5000	0
611	20240820	100100	4019400	5000	5000	5000	5000	0
612	20240820	100000	4019400	5000	5000	5000	5000	0
613	20240820	095900	4019400	5000	5000	5000	5000	0
614	20240820	095800	4019400	5000	5000	5000	5000	0
615	20240820	095700	4019400	5000	5000	5000	5000	0
616	20240820	095600	4019400	5000	5000	5000	5000	0
617	20240820	095500	4019400	5000	5000	5000	5000	0
618	20240820	095400	4019400	5000	5000	5000	5000	0
619	20240820	095300	4019400	5000	5000	5000	5000	0
620	20240820	095200	4019400	5000	5000	5000	5000	0
621	20240820	095100	4019400	5000	5000	5000	5000	0
622	20240820	095000	4019400	5000	5000	5000	5000	0
623	20240820	094900	4019400	5000	5000	5000	5000	0
624	20240820	094800	4019400	5000	5000	5000	5000	0
625	20240820	094700	4019400	5000	5000	5000	5000	5
626	20240820	094600	3994400	5000	5000	5000	5000	1
627	20240820	094500	3989400	5000	5000	5000	5000	0
628	20240820	094400	3989400	5000	5000	5000	5000	0
629	20240820	094300	3989400	5000	5000	5000	5000	0
630	20240820	094200	3989400	5000	5000	5000	5000	0
631	20240820	094100	3989400	5000	5000	5000	5000	0
632	20240820	094000	3989400	5000	5000	5000	5000	0
633	20240820	093900	3989400	5000	5000	5000	5000	0
634	20240820	093800	3989400	5000	5000	5000	5000	0
635	20240820	093700	3989400	5000	5000	5000	5000	0
636	20240820	093600	3989400	5000	5000	5000	5000	0
637	20240820	093500	3989400	5000	5000	5000	5000	0
638	20240820	093400	3989400	5000	5000	5000	5000	0
639	20240820	093300	3989400	5000	5000	5000	5000	0
640	20240820	093200	3989400	5000	5000	5000	5000	0
641	20240820	093100	3989400	5000	5000	5000	5000	0
642	20240820	093000	3989400	5000	5000	5000	5000	0
643	20240820	092900	3989400	5000	5000	5000	5000	0
644	20240820	092800	3989400	5000	5000	5000	5000	0
645	20240820	092700	3989400	5000	5000	5000	5000	0
646	20240820	092600	3989400	5000	5000	5000	5000	18
647	20240820	092500	3899400	5030	5030	5030	5030	0
648	20240820	092400	3899400	5030	5030	5030	5030	0
649	20240820	092300	3899400	5030	5030	5030	5030	0
650	20240820	092200	3899400	5030	5030	5030	5030	0
651	20240820	092100	3899400	5030	5030	5030	5030	0
652	20240820	092000	3899400	5030	5030	5030	5030	0
653	20240820	091900	3899400	5030	5030	5030	5030	0
654	20240820	091800	3899400	5030	5030	5030	5030	0
655	20240820	091700	3899400	5030	5030	5030	5030	0
656	20240820	091600	3899400	5030	5030	5030	5030	0
657	20240820	091500	3899400	5030	5030	5030	5030	0
658	20240820	091400	3899400	5030	5030	5030	5030	0
659	20240820	091300	3899400	5030	5020	5030	5020	220
660	20240820	091200	2794910	5020	5010	5020	5010	500
661	20240820	091100	286830	5010	5010	5010	5010	0
662	20240820	091000	286830	5010	5010	5010	5010	0
663	20240820	090900	286830	5010	5010	5010	5010	0
664	20240820	090800	286830	5010	5010	5010	5010	0
665	20240820	090700	286830	5010	4950	5010	4950	14
666	20240820	090600	217290	5010	5010	5010	5010	0
667	20240820	090500	217290	5010	5010	5010	5010	0
668	20240820	090400	217290	5010	5010	5010	5010	0
669	20240820	090300	217290	5010	5010	5010	5010	0
670	20240820	090200	217290	5010	5010	5010	5010	0
671	20240820	090100	217290	5010	4980	5010	4980	5
672	20240820	090000	192270	4930	4930	4930	4930	39