KissMeData/311060/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	210600	1152690	4990	4990	4990	4990	3
3	20240809	210500	1152690	4990	4990	4990	4990	0
4	20240809	210400	1152690	4990	4990	4990	4990	0
5	20240809	210300	1152690	4990	4990	4990	4990	0
6	20240809	210200	1152690	4990	4990	4990	4990	0
7	20240809	210100	1152690	4990	4990	4990	4990	0
8	20240809	210000	1152690	4990	4990	4990	4990	0
9	20240809	205900	1152690	4990	4990	4990	4990	0
10	20240809	205800	1152690	4990	4990	4990	4990	0
11	20240809	205700	1152690	4990	4990	4990	4990	0
12	20240809	205600	1152690	4990	4990	4990	4990	0
13	20240809	205500	1152690	4990	4990	4990	4990	0
14	20240809	205400	1152690	4990	4990	4990	4990	0
15	20240809	205300	1152690	4990	4990	4990	4990	0
16	20240809	205200	1152690	4990	4990	4990	4990	0
17	20240809	205100	1152690	4990	4990	4990	4990	0
18	20240809	205000	1152690	4990	4990	4990	4990	0
19	20240809	204900	1152690	4990	4990	4990	4990	0
20	20240809	204800	1152690	4990	4990	4990	4990	0
21	20240809	204700	1152690	4990	4990	4990	4990	0
22	20240809	204600	1152690	4990	4990	4990	4990	0
23	20240809	204500	1152690	4990	4990	4990	4990	0
24	20240809	204400	1152690	4990	4990	4990	4990	0
25	20240809	204300	1152690	4990	4990	4990	4990	0
26	20240809	204200	1152690	4990	4990	4990	4990	0
27	20240809	204100	1152690	4990	4990	4990	4990	0
28	20240809	204000	1152690	4990	4990	4990	4990	0
29	20240809	203900	1152690	4990	4990	4990	4990	0
30	20240809	203800	1152690	4990	4990	4990	4990	0
31	20240809	203700	1152690	4990	4990	4990	4990	0
32	20240809	203600	1152690	4990	4990	4990	4990	3
33	20240809	203500	1152690	4990	4990	4990	4990	0
34	20240809	203400	1152690	4990	4990	4990	4990	0
35	20240809	203300	1152690	4990	4990	4990	4990	0
36	20240809	203200	1152690	4990	4990	4990	4990	0
37	20240809	203100	1152690	4990	4990	4990	4990	0
38	20240809	203000	1152690	4990	4990	4990	4990	0
39	20240809	202900	1152690	4990	4990	4990	4990	0
40	20240809	202800	1152690	4990	4990	4990	4990	0
41	20240809	202700	1152690	4990	4990	4990	4990	0
42	20240809	202600	1152690	4990	4990	4990	4990	0
43	20240809	202500	1152690	4990	4990	4990	4990	0
44	20240809	202400	1152690	4990	4990	4990	4990	0
45	20240809	202300	1152690	4990	4990	4990	4990	0
46	20240809	202200	1152690	4990	4990	4990	4990	0
47	20240809	202100	1152690	4990	4990	4990	4990	0
48	20240809	202000	1152690	4990	4990	4990	4990	0
49	20240809	201900	1152690	4990	4990	4990	4990	0
50	20240809	201800	1152690	4990	4990	4990	4990	0
51	20240809	201700	1152690	4990	4990	4990	4990	0
52	20240809	201600	1152690	4990	4990	4990	4990	0
53	20240809	201500	1152690	4990	4990	4990	4990	0
54	20240809	201400	1152690	4990	4990	4990	4990	0
55	20240809	201300	1152690	4990	4990	4990	4990	0
56	20240809	201200	1152690	4990	4990	4990	4990	0
57	20240809	201100	1152690	4990	4990	4990	4990	0
58	20240809	201000	1152690	4990	4990	4990	4990	0
59	20240809	200900	1152690	4990	4990	4990	4990	0
60	20240809	200800	1152690	4990	4990	4990	4990	0
61	20240809	200700	1152690	4990	4990	4990	4990	0
62	20240809	200600	1152690	4990	4990	4990	4990	3
63	20240809	200500	1152690	4990	4990	4990	4990	0
64	20240809	200400	1152690	4990	4990	4990	4990	0
65	20240809	200300	1152690	4990	4990	4990	4990	0
66	20240809	200200	1152690	4990	4990	4990	4990	0
67	20240809	200100	1152690	4990	4990	4990	4990	0
68	20240809	200000	1152690	4990	4990	4990	4990	0
69	20240809	195900	1152690	4990	4990	4990	4990	0
70	20240809	195800	1152690	4990	4990	4990	4990	0
71	20240809	195700	1152690	4990	4990	4990	4990	0
72	20240809	195600	1152690	4990	4990	4990	4990	0
73	20240809	195500	1152690	4990	4990	4990	4990	0
74	20240809	195400	1152690	4990	4990	4990	4990	0
75	20240809	195300	1152690	4990	4990	4990	4990	0
76	20240809	195200	1152690	4990	4990	4990	4990	0
77	20240809	195100	1152690	4990	4990	4990	4990	0
78	20240809	195000	1152690	4990	4990	4990	4990	0
79	20240809	194900	1152690	4990	4990	4990	4990	0
80	20240809	194800	1152690	4990	4990	4990	4990	0
81	20240809	194700	1152690	4990	4990	4990	4990	0
82	20240809	194600	1152690	4990	4990	4990	4990	0
83	20240809	194500	1152690	4990	4990	4990	4990	0
84	20240809	194400	1152690	4990	4990	4990	4990	0
85	20240809	194300	1152690	4990	4990	4990	4990	0
86	20240809	194200	1152690	4990	4990	4990	4990	0
87	20240809	194100	1152690	4990	4990	4990	4990	0
88	20240809	194000	1152690	4990	4990	4990	4990	0
89	20240809	193900	1152690	4990	4990	4990	4990	0
90	20240809	193800	1152690	4990	4990	4990	4990	0
91	20240809	193700	1152690	4990	4990	4990	4990	0
92	20240809	193600	1152690	4990	4990	4990	4990	3
93	20240809	193500	1152690	4990	4990	4990	4990	0
94	20240809	193400	1152690	4990	4990	4990	4990	0
95	20240809	193300	1152690	4990	4990	4990	4990	0
96	20240809	193200	1152690	4990	4990	4990	4990	0
97	20240809	193100	1152690	4990	4990	4990	4990	0
98	20240809	193000	1152690	4990	4990	4990	4990	0
99	20240809	192900	1152690	4990	4990	4990	4990	0
100	20240809	192800	1152690	4990	4990	4990	4990	0
101	20240809	192700	1152690	4990	4990	4990	4990	0
102	20240809	192600	1152690	4990	4990	4990	4990	0
103	20240809	192500	1152690	4990	4990	4990	4990	0
104	20240809	192400	1152690	4990	4990	4990	4990	0
105	20240809	192300	1152690	4990	4990	4990	4990	0
106	20240809	192200	1152690	4990	4990	4990	4990	0
107	20240809	192100	1152690	4990	4990	4990	4990	0
108	20240809	192000	1152690	4990	4990	4990	4990	0
109	20240809	191900	1152690	4990	4990	4990	4990	0
110	20240809	191800	1152690	4990	4990	4990	4990	0
111	20240809	191700	1152690	4990	4990	4990	4990	0
112	20240809	191600	1152690	4990	4990	4990	4990	0
113	20240809	191500	1152690	4990	4990	4990	4990	0
114	20240809	191400	1152690	4990	4990	4990	4990	0
115	20240809	191300	1152690	4990	4990	4990	4990	0
116	20240809	191200	1152690	4990	4990	4990	4990	0
117	20240809	191100	1152690	4990	4990	4990	4990	0
118	20240809	191000	1152690	4990	4990	4990	4990	0
119	20240809	190900	1152690	4990	4990	4990	4990	0
120	20240809	190800	1152690	4990	4990	4990	4990	0
121	20240809	190700	1152690	4990	4990	4990	4990	0
122	20240809	190600	1152690	4990	4990	4990	4990	3
123	20240809	190500	1152690	4990	4990	4990	4990	0
124	20240809	190400	1152690	4990	4990	4990	4990	0
125	20240809	190300	1152690	4990	4990	4990	4990	0
126	20240809	190200	1152690	4990	4990	4990	4990	0
127	20240809	190100	1152690	4990	4990	4990	4990	0
128	20240809	190000	1152690	4990	4990	4990	4990	0
129	20240809	185900	1152690	4990	4990	4990	4990	0
130	20240809	185800	1152690	4990	4990	4990	4990	0
131	20240809	185700	1152690	4990	4990	4990	4990	0
132	20240809	185600	1152690	4990	4990	4990	4990	0
133	20240809	185500	1152690	4990	4990	4990	4990	0
134	20240809	185400	1152690	4990	4990	4990	4990	0
135	20240809	185300	1152690	4990	4990	4990	4990	0
136	20240809	185200	1152690	4990	4990	4990	4990	0
137	20240809	185100	1152690	4990	4990	4990	4990	0
138	20240809	185000	1152690	4990	4990	4990	4990	0
139	20240809	184900	1152690	4990	4990	4990	4990	0
140	20240809	184800	1152690	4990	4990	4990	4990	0
141	20240809	184700	1152690	4990	4990	4990	4990	0
142	20240809	184600	1152690	4990	4990	4990	4990	0
143	20240809	184500	1152690	4990	4990	4990	4990	0
144	20240809	184400	1152690	4990	4990	4990	4990	0
145	20240809	184300	1152690	4990	4990	4990	4990	0
146	20240809	184200	1152690	4990	4990	4990	4990	0
147	20240809	184100	1152690	4990	4990	4990	4990	0
148	20240809	184000	1152690	4990	4990	4990	4990	0
149	20240809	183900	1152690	4990	4990	4990	4990	0
150	20240809	183800	1152690	4990	4990	4990	4990	0
151	20240809	183700	1152690	4990	4990	4990	4990	0
152	20240809	183600	1152690	4990	4990	4990	4990	3
153	20240809	183500	1152690	4990	4990	4990	4990	0
154	20240809	183400	1152690	4990	4990	4990	4990	0
155	20240809	183300	1152690	4990	4990	4990	4990	0
156	20240809	183200	1152690	4990	4990	4990	4990	0
157	20240809	183100	1152690	4990	4990	4990	4990	0
158	20240809	183000	1152690	4990	4990	4990	4990	0
159	20240809	182900	1152690	4990	4990	4990	4990	0
160	20240809	182800	1152690	4990	4990	4990	4990	0
161	20240809	182700	1152690	4990	4990	4990	4990	0
162	20240809	182600	1152690	4990	4990	4990	4990	0
163	20240809	182500	1152690	4990	4990	4990	4990	0
164	20240809	182400	1152690	4990	4990	4990	4990	0
165	20240809	182300	1152690	4990	4990	4990	4990	0
166	20240809	182200	1152690	4990	4990	4990	4990	0
167	20240809	182100	1152690	4990	4990	4990	4990	0
168	20240809	182000	1152690	4990	4990	4990	4990	0
169	20240809	181900	1152690	4990	4990	4990	4990	0
170	20240809	181800	1152690	4990	4990	4990	4990	0
171	20240809	181700	1152690	4990	4990	4990	4990	0
172	20240809	181600	1152690	4990	4990	4990	4990	0
173	20240809	181500	1152690	4990	4990	4990	4990	0
174	20240809	181400	1152690	4990	4990	4990	4990	0
175	20240809	181300	1152690	4990	4990	4990	4990	0
176	20240809	181200	1152690	4990	4990	4990	4990	0
177	20240809	181100	1152690	4990	4990	4990	4990	0
178	20240809	181000	1152690	4990	4990	4990	4990	0
179	20240809	180900	1152690	4990	4990	4990	4990	0
180	20240809	180800	1152690	4990	4990	4990	4990	0
181	20240809	180700	1152690	4990	4990	4990	4990	0
182	20240809	180600	1152690	4990	4990	4990	4990	3
183	20240809	180500	1152690	4990	4990	4990	4990	0
184	20240809	180400	1152690	4990	4990	4990	4990	0
185	20240809	180300	1152690	4990	4990	4990	4990	0
186	20240809	180200	1152690	4990	4990	4990	4990	0
187	20240809	180100	1152690	4990	4990	4990	4990	0
188	20240809	180000	1152690	4990	4990	4990	4990	0
189	20240809	175900	1152690	4990	4990	4990	4990	0
190	20240809	175800	1152690	4990	4990	4990	4990	0
191	20240809	175700	1152690	4990	4990	4990	4990	0
192	20240809	175600	1152690	4990	4990	4990	4990	0
193	20240809	175500	1152690	4990	4990	4990	4990	0
194	20240809	175400	1152690	4990	4990	4990	4990	0
195	20240809	175300	1152690	4990	4990	4990	4990	0
196	20240809	175200	1152690	4990	4990	4990	4990	0
197	20240809	175100	1152690	4990	4990	4990	4990	0
198	20240809	175000	1152690	4990	4990	4990	4990	0
199	20240809	174900	1152690	4990	4990	4990	4990	0
200	20240809	174800	1152690	4990	4990	4990	4990	0
201	20240809	174700	1152690	4990	4990	4990	4990	0
202	20240809	174600	1152690	4990	4990	4990	4990	0
203	20240809	174500	1152690	4990	4990	4990	4990	0
204	20240809	174400	1152690	4990	4990	4990	4990	0
205	20240809	174300	1152690	4990	4990	4990	4990	0
206	20240809	174200	1152690	4990	4990	4990	4990	0
207	20240809	174100	1152690	4990	4990	4990	4990	0
208	20240809	174000	1152690	4990	4990	4990	4990	0
209	20240809	173900	1152690	4990	4990	4990	4990	0
210	20240809	173800	1152690	4990	4990	4990	4990	0
211	20240809	173700	1152690	4990	4990	4990	4990	0
212	20240809	173600	1152690	4990	4990	4990	4990	3
213	20240809	173500	1152690	4990	4990	4990	4990	0
214	20240809	173400	1152690	4990	4990	4990	4990	0
215	20240809	173300	1152690	4990	4990	4990	4990	0
216	20240809	173200	1152690	4990	4990	4990	4990	0
217	20240809	173100	1152690	4990	4990	4990	4990	0
218	20240809	173000	1152690	4990	4990	4990	4990	0
219	20240809	172900	1152690	4990	4990	4990	4990	0
220	20240809	172800	1152690	4990	4990	4990	4990	0
221	20240809	172700	1152690	4990	4990	4990	4990	0
222	20240809	172600	1152690	4990	4990	4990	4990	0
223	20240809	172500	1152690	4990	4990	4990	4990	0
224	20240809	172400	1152690	4990	4990	4990	4990	0
225	20240809	172300	1152690	4990	4990	4990	4990	0
226	20240809	172200	1152690	4990	4990	4990	4990	0
227	20240809	172100	1152690	4990	4990	4990	4990	0
228	20240809	172000	1152690	4990	4990	4990	4990	0
229	20240809	171900	1152690	4990	4990	4990	4990	0
230	20240809	171800	1152690	4990	4990	4990	4990	0
231	20240809	171700	1152690	4990	4990	4990	4990	0
232	20240809	171600	1152690	4990	4990	4990	4990	0
233	20240809	171500	1152690	4990	4990	4990	4990	0
234	20240809	171400	1152690	4990	4990	4990	4990	0
235	20240809	171300	1152690	4990	4990	4990	4990	0
236	20240809	171200	1152690	4990	4990	4990	4990	0
237	20240809	171100	1152690	4990	4990	4990	4990	0
238	20240809	171000	1152690	4990	4990	4990	4990	0
239	20240809	170900	1152690	4990	4990	4990	4990	0
240	20240809	170800	1152690	4990	4990	4990	4990	0
241	20240809	170700	1152690	4990	4990	4990	4990	0
242	20240809	170600	1152690	4990	4990	4990	4990	3
243	20240809	170500	1152690	4990	4990	4990	4990	0
244	20240809	170400	1152690	4990	4990	4990	4990	0
245	20240809	170300	1152690	4990	4990	4990	4990	0
246	20240809	170200	1152690	4990	4990	4990	4990	0
247	20240809	170100	1152690	4990	4990	4990	4990	0
248	20240809	170000	1152690	4990	4990	4990	4990	0
249	20240809	165900	1152690	4990	4990	4990	4990	0
250	20240809	165800	1152690	4990	4990	4990	4990	0
251	20240809	165700	1152690	4990	4990	4990	4990	0
252	20240809	165600	1152690	4990	4990	4990	4990	0
253	20240809	165500	1152690	4990	4990	4990	4990	0
254	20240809	165400	1152690	4990	4990	4990	4990	0
255	20240809	165300	1152690	4990	4990	4990	4990	0
256	20240809	165200	1152690	4990	4990	4990	4990	0
257	20240809	165100	1152690	4990	4990	4990	4990	0
258	20240809	165000	1152690	4990	4990	4990	4990	0
259	20240809	164900	1152690	4990	4990	4990	4990	0
260	20240809	164800	1152690	4990	4990	4990	4990	0
261	20240809	164700	1152690	4990	4990	4990	4990	0
262	20240809	164600	1152690	4990	4990	4990	4990	0
263	20240809	164500	1152690	4990	4990	4990	4990	0
264	20240809	164400	1152690	4990	4990	4990	4990	0
265	20240809	164300	1152690	4990	4990	4990	4990	0
266	20240809	164200	1152690	4990	4990	4990	4990	0
267	20240809	164100	1152690	4990	4990	4990	4990	0
268	20240809	164000	1152690	4990	4990	4990	4990	0
269	20240809	163900	1152690	4990	4990	4990	4990	0
270	20240809	163800	1152690	4990	4990	4990	4990	0
271	20240809	163700	1152690	4990	4990	4990	4990	0
272	20240809	163600	1152690	4990	4990	4990	4990	3
273	20240809	163500	1152690	4990	4990	4990	4990	0
274	20240809	163400	1152690	4990	4990	4990	4990	0
275	20240809	163300	1152690	4990	4990	4990	4990	0
276	20240809	163200	1152690	4990	4990	4990	4990	0
277	20240809	163100	1152690	4990	4990	4990	4990	0
278	20240809	163000	1152690	4990	4990	4990	4990	0
279	20240809	162900	1152690	4990	4990	4990	4990	0
280	20240809	162800	1152690	4990	4990	4990	4990	0
281	20240809	162700	1152690	4990	4990	4990	4990	0
282	20240809	162600	1152690	4990	4990	4990	4990	0
283	20240809	162500	1152690	4990	4990	4990	4990	0
284	20240809	162400	1152690	4990	4990	4990	4990	0
285	20240809	162300	1152690	4990	4990	4990	4990	0
286	20240809	162200	1152690	4990	4990	4990	4990	0
287	20240809	162100	1152690	4990	4990	4990	4990	0
288	20240809	162000	1152690	4990	4990	4990	4990	0
289	20240809	161900	1152690	4990	4990	4990	4990	0
290	20240809	161800	1152690	4990	4990	4990	4990	0
291	20240809	161700	1152690	4990	4990	4990	4990	0
292	20240809	161600	1152690	4990	4990	4990	4990	0
293	20240809	161500	1152690	4990	4990	4990	4990	0
294	20240809	161400	1152690	4990	4990	4990	4990	0
295	20240809	161300	1152690	4990	4990	4990	4990	0
296	20240809	161200	1152690	4990	4990	4990	4990	0
297	20240809	161100	1152690	4990	4990	4990	4990	0
298	20240809	161000	1152690	4990	4990	4990	4990	0
299	20240809	160900	1152690	4990	4990	4990	4990	0
300	20240809	160800	1152690	4990	4990	4990	4990	0
301	20240809	160700	1152690	4990	4990	4990	4990	0
302	20240809	160600	1152690	4990	4990	4990	4990	3
303	20240809	160500	1152690	4990	4990	4990	4990	0
304	20240809	160400	1152690	4990	4990	4990	4990	0
305	20240809	160300	1152690	4990	4990	4990	4990	0
306	20240809	160200	1152690	4990	4990	4990	4990	0
307	20240809	160100	1152690	4990	4990	4990	4990	0
308	20240809	160000	1152690	4990	4990	4990	4990	0
309	20240809	155900	1152690	4990	4990	4990	4990	0
310	20240809	155800	1152690	4990	4990	4990	4990	0
311	20240809	155700	1152690	4990	4990	4990	4990	0
312	20240809	155600	1152690	4990	4990	4990	4990	0
313	20240809	155500	1152690	4990	4990	4990	4990	0
314	20240809	155400	1152690	4990	4990	4990	4990	0
315	20240809	155300	1152690	4990	4990	4990	4990	0
316	20240809	155200	1152690	4990	4990	4990	4990	0
317	20240809	155100	1152690	4990	4990	4990	4990	0
318	20240809	155000	1152690	4990	4990	4990	4990	0
319	20240809	154900	1152690	4990	4990	4990	4990	0
320	20240809	154800	1152690	4990	4990	4990	4990	0
321	20240809	154700	1152690	4990	4990	4990	4990	0
322	20240809	154600	1152690	4990	4990	4990	4990	0
323	20240809	154500	1152690	4990	4990	4990	4990	0
324	20240809	154400	1152690	4990	4990	4990	4990	0
325	20240809	154300	1152690	4990	4990	4990	4990	0
326	20240809	154200	1152690	4990	4990	4990	4990	0
327	20240809	154100	1152690	4990	4990	4990	4990	0
328	20240809	154000	1152690	4990	4990	4990	4990	0
329	20240809	153900	1152690	4990	4990	4990	4990	0
330	20240809	153800	1152690	4990	4990	4990	4990	0
331	20240809	153700	1152690	4990	4990	4990	4990	0
332	20240809	153600	1152690	4990	4990	4990	4990	3
333	20240809	153500	1152690	4990	4990	4990	4990	0
334	20240809	153400	1152690	4990	4990	4990	4990	0
335	20240809	153300	1152690	4990	4990	4990	4990	0
336	20240809	153200	1152690	4990	4990	4990	4990	0
337	20240809	153100	1152690	4990	4990	4990	4990	0
338	20240809	153000	1152690	4990	4990	4990	4990	0
339	20240809	152900	1152690	4990	4990	4990	4990	0
340	20240809	152800	1152690	4990	4990	4990	4990	0
341	20240809	152700	1152690	4990	4990	4990	4990	0
342	20240809	152600	1152690	4990	4990	4990	4990	0
343	20240809	152500	1152690	4990	4990	4990	4990	0
344	20240809	152400	1152690	4990	4990	4990	4990	0
345	20240809	152300	1152690	4990	4990	4990	4990	0
346	20240809	152200	1152690	4990	4990	4990	4990	0
347	20240809	152100	1152690	4990	4990	4990	4990	0
348	20240809	152000	1152690	4990	4990	4990	4990	0
349	20240809	151900	1152690	4990	4990	4990	4990	0
350	20240809	151800	1152690	4990	4990	4990	4990	0
351	20240809	151700	1152690	4990	4990	4990	4990	0
352	20240809	151600	1152690	4990	4990	4990	4990	0
353	20240809	151500	1152690	4990	4990	4990	4990	0
354	20240809	151400	1152690	4990	4990	4990	4990	0
355	20240809	151300	1152690	4990	4990	4990	4990	0
356	20240809	151200	1152690	4990	4990	4990	4990	0
357	20240809	151100	1152690	4990	4990	4990	4990	0
358	20240809	151000	1152690	4990	4990	4990	4990	0
359	20240809	150900	1152690	4990	4990	4990	4990	0
360	20240809	150800	1152690	4990	4990	4990	4990	0
361	20240809	150700	1152690	4990	4990	4990	4990	3
362	20240809	150600	1137720	4990	4990	4990	4990	0
363	20240809	150500	1137720	4990	4990	4990	4990	0
364	20240809	150400	1137720	4990	4990	4990	4990	0
365	20240809	150300	1137720	4990	4990	4990	4990	0
366	20240809	150200	1137720	4990	4990	4990	4990	0
367	20240809	150100	1137720	4990	4990	4990	4990	0
368	20240809	150000	1137720	4990	4990	4990	4990	0
369	20240809	145900	1137720	4990	4990	4990	4990	0
370	20240809	145800	1137720	4990	4990	4990	4990	0
371	20240809	145700	1137720	4990	4990	4990	4990	0
372	20240809	145600	1137720	4990	4990	4990	4990	0
373	20240809	145500	1137720	4990	4990	4990	4990	0
374	20240809	145400	1137720	4990	4990	4990	4990	0
375	20240809	145300	1137720	4990	4990	4990	4990	0
376	20240809	145200	1137720	4990	4990	4990	4990	0
377	20240809	145100	1137720	4990	4990	4990	4990	0
378	20240809	145000	1137720	4990	4990	4990	4990	0
379	20240809	144900	1137720	4990	4990	4990	4990	0
380	20240809	144800	1137720	4990	4990	4990	4990	0
381	20240809	144700	1137720	4990	4990	4990	4990	0
382	20240809	144600	1137720	4990	4990	4990	4990	0
383	20240809	144500	1137720	4990	4990	4990	4990	0
384	20240809	144400	1137720	4990	4990	4990	4990	0
385	20240809	144300	1137720	4990	4990	4990	4990	0
386	20240809	144200	1137720	4990	4990	4990	4990	0
387	20240809	144100	1137720	4990	4990	4990	4990	0
388	20240809	144000	1137720	4990	4990	4990	4990	0
389	20240809	143900	1137720	4990	4990	4990	4990	0
390	20240809	143800	1137720	4990	4990	4990	4990	0
391	20240809	143700	1137720	4990	4990	4990	4990	0
392	20240809	143600	1137720	4990	4990	4990	4990	0
393	20240809	143500	1137720	4990	4990	4990	4990	0
394	20240809	143400	1137720	4990	4990	4990	4990	0
395	20240809	143300	1137720	4990	4990	4990	4990	0
396	20240809	143200	1137720	4990	4990	4990	4990	0
397	20240809	143100	1137720	4990	4990	4990	4990	39
398	20240809	143000	943110	4990	4990	4990	4990	0
399	20240809	142900	943110	4990	4990	4990	4990	0
400	20240809	142800	943110	4990	4990	4990	4990	0
401	20240809	142700	943110	4990	4990	4990	4990	0
402	20240809	142600	943110	4990	4990	4990	4990	0
403	20240809	142500	943110	4990	4990	4990	4990	0
404	20240809	142400	943110	4990	4990	4990	4990	0
405	20240809	142300	943110	4990	4990	4990	4990	0
406	20240809	142200	943110	4990	4990	4990	4990	0
407	20240809	142100	943110	4990	4990	4990	4990	0
408	20240809	142000	943110	4990	4990	4990	4990	0
409	20240809	141900	943110	4990	4990	4990	4990	0
410	20240809	141800	943110	4990	4990	4990	4990	0
411	20240809	141700	943110	4990	4990	4990	4990	0
412	20240809	141600	943110	4990	4990	4990	4990	0
413	20240809	141500	943110	4990	4990	4990	4990	0
414	20240809	141400	943110	4990	4990	4990	4990	0
415	20240809	141300	943110	4990	4990	4990	4990	0
416	20240809	141200	943110	4990	4990	4990	4990	0
417	20240809	141100	943110	4990	4990	4990	4990	0
418	20240809	141000	943110	4990	4990	4990	4990	0
419	20240809	140900	943110	4990	4990	4990	4990	0
420	20240809	140800	943110	4990	4990	4990	4990	0
421	20240809	140700	943110	4990	4990	4990	4990	0
422	20240809	140600	943110	4990	4990	4990	4990	0
423	20240809	140500	943110	4990	4990	4990	4990	0
424	20240809	140400	943110	4990	4990	4990	4990	0
425	20240809	140300	943110	4990	4990	4990	4990	0
426	20240809	140200	943110	4990	4990	4990	4990	0
427	20240809	140100	943110	4990	4990	4990	4990	0
428	20240809	140000	943110	4990	4990	4990	4990	0
429	20240809	135900	943110	4990	4990	4990	4990	0
430	20240809	135800	943110	4990	4990	4990	4990	0
431	20240809	135700	943110	4990	4990	4990	4990	0
432	20240809	135600	943110	4990	4990	4990	4990	0
433	20240809	135500	943110	4990	4990	4990	4990	0
434	20240809	135400	943110	4990	4990	4990	4990	0
435	20240809	135300	943110	4990	4990	4990	4990	0
436	20240809	135200	943110	4990	4990	4990	4990	0
437	20240809	135100	943110	4990	4990	4990	4990	0
438	20240809	135000	943110	4990	4990	4990	4990	0
439	20240809	134900	943110	4990	4990	4990	4990	0
440	20240809	134800	943110	4990	4990	4990	4990	0
441	20240809	134700	943110	4990	4990	4990	4990	0
442	20240809	134600	943110	4990	4990	4990	4990	0
443	20240809	134500	943110	4990	4990	4990	4990	0
444	20240809	134400	943110	4990	4990	4990	4990	181
445	20240809	134300	39920	4990	4990	4990	4990	0
446	20240809	134200	39920	4990	4990	4990	4990	0
447	20240809	134100	39920	4990	4990	4990	4990	0
448	20240809	134000	39920	4990	4990	4990	4990	0
449	20240809	133900	39920	4990	4990	4990	4990	0
450	20240809	133800	39920	4990	4990	4990	4990	0
451	20240809	133700	39920	4990	4990	4990	4990	0
452	20240809	133600	39920	4990	4990	4990	4990	0
453	20240809	133500	39920	4990	4990	4990	4990	0
454	20240809	133400	39920	4990	4990	4990	4990	0
455	20240809	133300	39920	4990	4990	4990	4990	0
456	20240809	133200	39920	4990	4990	4990	4990	0
457	20240809	133100	39920	4990	4990	4990	4990	0
458	20240809	133000	39920	4990	4990	4990	4990	0
459	20240809	132900	39920	4990	4990	4990	4990	0
460	20240809	132800	39920	4990	4990	4990	4990	0
461	20240809	132700	39920	4990	4990	4990	4990	0
462	20240809	132600	39920	4990	4990	4990	4990	0
463	20240809	132500	39920	4990	4990	4990	4990	0
464	20240809	132400	39920	4990	4990	4990	4990	0
465	20240809	132300	39920	4990	4990	4990	4990	0
466	20240809	132200	39920	4990	4990	4990	4990	0
467	20240809	132100	39920	4990	4990	4990	4990	0
468	20240809	132000	39920	4990	4990	4990	4990	0
469	20240809	131900	39920	4990	4990	4990	4990	0
470	20240809	131800	39920	4990	4990	4990	4990	0
471	20240809	131700	39920	4990	4990	4990	4990	0
472	20240809	131600	39920	4990	4990	4990	4990	0
473	20240809	131500	39920	4990	4990	4990	4990	0
474	20240809	131400	39920	4990	4990	4990	4990	0
475	20240809	131300	39920	4990	4990	4990	4990	0
476	20240809	131200	39920	4990	4990	4990	4990	0
477	20240809	131100	39920	4990	4990	4990	4990	0
478	20240809	131000	39920	4990	4990	4990	4990	0
479	20240809	130900	39920	4990	4990	4990	4990	0
480	20240809	130800	39920	4990	4990	4990	4990	0
481	20240809	130700	39920	4990	4990	4990	4990	0
482	20240809	130600	39920	4990	4990	4990	4990	0
483	20240809	130500	39920	4990	4990	4990	4990	0
484	20240809	130400	39920	4990	4990	4990	4990	0
485	20240809	130300	39920	4990	4990	4990	4990	0
486	20240809	130200	39920	4990	4990	4990	4990	0
487	20240809	130100	39920	4990	4990	4990	4990	0
488	20240809	130000	39920	4990	4990	4990	4990	0
489	20240809	125900	39920	4990	4990	4990	4990	0
490	20240809	125800	39920	4990	4990	4990	4990	0
491	20240809	125700	39920	4990	4990	4990	4990	0
492	20240809	125600	39920	4990	4990	4990	4990	0
493	20240809	125500	39920	4990	4990	4990	4990	0
494	20240809	125400	39920	4990	4990	4990	4990	0
495	20240809	125300	39920	4990	4990	4990	4990	0
496	20240809	125200	39920	4990	4990	4990	4990	0
497	20240809	125100	39920	4990	4990	4990	4990	0
498	20240809	125000	39920	4990	4990	4990	4990	0
499	20240809	124900	39920	4990	4990	4990	4990	0
500	20240809	124800	39920	4990	4990	4990	4990	0
501	20240809	124700	39920	4990	4990	4990	4990	0
502	20240809	124600	39920	4990	4990	4990	4990	0
503	20240809	124500	39920	4990	4990	4990	4990	0
504	20240809	124400	39920	4990	4990	4990	4990	0
505	20240809	124300	39920	4990	4990	4990	4990	0
506	20240809	124200	39920	4990	4990	4990	4990	0
507	20240809	124100	39920	4990	4990	4990	4990	0
508	20240809	124000	39920	4990	4990	4990	4990	0
509	20240809	123900	39920	4990	4990	4990	4990	0
510	20240809	123800	39920	4990	4990	4990	4990	0
511	20240809	123700	39920	4990	4990	4990	4990	0
512	20240809	123600	39920	4990	4990	4990	4990	0
513	20240809	123500	39920	4990	4990	4990	4990	0
514	20240809	123400	39920	4990	4990	4990	4990	0
515	20240809	123300	39920	4990	4990	4990	4990	0
516	20240809	123200	39920	4990	4990	4990	4990	0
517	20240809	123100	39920	4990	4990	4990	4990	0
518	20240809	123000	39920	4990	4990	4990	4990	0
519	20240809	122900	39920	4990	4990	4990	4990	0
520	20240809	122800	39920	4990	4990	4990	4990	0
521	20240809	122700	39920	4990	4990	4990	4990	0
522	20240809	122600	39920	4990	4990	4990	4990	0
523	20240809	122500	39920	4990	4990	4990	4990	0
524	20240809	122400	39920	4990	4990	4990	4990	0
525	20240809	122300	39920	4990	4990	4990	4990	0
526	20240809	122200	39920	4990	4990	4990	4990	0
527	20240809	122100	39920	4990	4990	4990	4990	0
528	20240809	122000	39920	4990	4990	4990	4990	0
529	20240809	121900	39920	4990	4990	4990	4990	0
530	20240809	121800	39920	4990	4990	4990	4990	0
531	20240809	121700	39920	4990	4990	4990	4990	0
532	20240809	121600	39920	4990	4990	4990	4990	0
533	20240809	121500	39920	4990	4990	4990	4990	0
534	20240809	121400	39920	4990	4990	4990	4990	0
535	20240809	121300	39920	4990	4990	4990	4990	0
536	20240809	121200	39920	4990	4990	4990	4990	0
537	20240809	121100	39920	4990	4990	4990	4990	0
538	20240809	121000	39920	4990	4990	4990	4990	0
539	20240809	120900	39920	4990	4990	4990	4990	0
540	20240809	120800	39920	4990	4990	4990	4990	0
541	20240809	120700	39920	4990	4990	4990	4990	0
542	20240809	120600	39920	4990	4990	4990	4990	0
543	20240809	120500	39920	4990	4990	4990	4990	0
544	20240809	120400	39920	4990	4990	4990	4990	0
545	20240809	120300	39920	4990	4990	4990	4990	0
546	20240809	120200	39920	4990	4990	4990	4990	0
547	20240809	120100	39920	4990	4990	4990	4990	0
548	20240809	120000	39920	4990	4990	4990	4990	0
549	20240809	115900	39920	4990	4990	4990	4990	0
550	20240809	115800	39920	4990	4990	4990	4990	0
551	20240809	115700	39920	4990	4990	4990	4990	0
552	20240809	115600	39920	4990	4990	4990	4990	0
553	20240809	115500	39920	4990	4990	4990	4990	0
554	20240809	115400	39920	4990	4990	4990	4990	0
555	20240809	115300	39920	4990	4990	4990	4990	0
556	20240809	115200	39920	4990	4990	4990	4990	0
557	20240809	115100	39920	4990	4990	4990	4990	0
558	20240809	115000	39920	4990	4990	4990	4990	0
559	20240809	114900	39920	4990	4990	4990	4990	0
560	20240809	114800	39920	4990	4990	4990	4990	0
561	20240809	114700	39920	4990	4990	4990	4990	0
562	20240809	114600	39920	4990	4990	4990	4990	0
563	20240809	114500	39920	4990	4990	4990	4990	0
564	20240809	114400	39920	4990	4990	4990	4990	0
565	20240809	114300	39920	4990	4990	4990	4990	0
566	20240809	114200	39920	4990	4990	4990	4990	0
567	20240809	114100	39920	4990	4990	4990	4990	0
568	20240809	114000	39920	4990	4990	4990	4990	0
569	20240809	113900	39920	4990	4990	4990	4990	0
570	20240809	113800	39920	4990	4990	4990	4990	0
571	20240809	113700	39920	4990	4990	4990	4990	0
572	20240809	113600	39920	4990	4990	4990	4990	0
573	20240809	113500	39920	4990	4990	4990	4990	0
574	20240809	113400	39920	4990	4990	4990	4990	0
575	20240809	113300	39920	4990	4990	4990	4990	0
576	20240809	113200	39920	4990	4990	4990	4990	0
577	20240809	113100	39920	4990	4990	4990	4990	0
578	20240809	113000	39920	4990	4990	4990	4990	0
579	20240809	112900	39920	4990	4990	4990	4990	0
580	20240809	112800	39920	4990	4990	4990	4990	0
581	20240809	112700	39920	4990	4990	4990	4990	0
582	20240809	112600	39920	4990	4990	4990	4990	0
583	20240809	112500	39920	4990	4990	4990	4990	0
584	20240809	112400	39920	4990	4990	4990	4990	0
585	20240809	112300	39920	4990	4990	4990	4990	0
586	20240809	112200	39920	4990	4990	4990	4990	0
587	20240809	112100	39920	4990	4990	4990	4990	0
588	20240809	112000	39920	4990	4990	4990	4990	0
589	20240809	111900	39920	4990	4990	4990	4990	0
590	20240809	111800	39920	4990	4990	4990	4990	0
591	20240809	111700	39920	4990	4990	4990	4990	0
592	20240809	111600	39920	4990	4990	4990	4990	0
593	20240809	111500	39920	4990	4990	4990	4990	0
594	20240809	111400	39920	4990	4990	4990	4990	0
595	20240809	111300	39920	4990	4990	4990	4990	0
596	20240809	111200	39920	4990	4990	4990	4990	0
597	20240809	111100	39920	4990	4990	4990	4990	0
598	20240809	111000	39920	4990	4990	4990	4990	0
599	20240809	110900	39920	4990	4990	4990	4990	0
600	20240809	110800	39920	4990	4990	4990	4990	0
601	20240809	110700	39920	4990	4990	4990	4990	0
602	20240809	110600	39920	4990	4990	4990	4990	0
603	20240809	110500	39920	4990	4990	4990	4990	0
604	20240809	110400	39920	4990	4990	4990	4990	0
605	20240809	110300	39920	4990	4990	4990	4990	0
606	20240809	110200	39920	4990	4990	4990	4990	0
607	20240809	110100	39920	4990	4990	4990	4990	0
608	20240809	110000	39920	4990	4990	4990	4990	0
609	20240809	105900	39920	4990	4990	4990	4990	0
610	20240809	105800	39920	4990	4990	4990	4990	0
611	20240809	105700	39920	4990	4990	4990	4990	0
612	20240809	105600	39920	4990	4990	4990	4990	0
613	20240809	105500	39920	4990	4990	4990	4990	0
614	20240809	105400	39920	4990	4990	4990	4990	0
615	20240809	105300	39920	4990	4990	4990	4990	0
616	20240809	105200	39920	4990	4990	4990	4990	0
617	20240809	105100	39920	4990	4990	4990	4990	0
618	20240809	105000	39920	4990	4990	4990	4990	0
619	20240809	104900	39920	4990	4990	4990	4990	0
620	20240809	104800	39920	4990	4990	4990	4990	0
621	20240809	104700	39920	4990	4990	4990	4990	0
622	20240809	104600	39920	4990	4990	4990	4990	0
623	20240809	104500	39920	4990	4990	4990	4990	0
624	20240809	104400	39920	4990	4990	4990	4990	0
625	20240809	104300	39920	4990	4990	4990	4990	0
626	20240809	104200	39920	4990	4990	4990	4990	0
627	20240809	104100	39920	4990	4990	4990	4990	0
628	20240809	104000	39920	4990	4990	4990	4990	0
629	20240809	103900	39920	4990	4990	4990	4990	0
630	20240809	103800	39920	4990	4990	4990	4990	0
631	20240809	103700	39920	4990	4990	4990	4990	0
632	20240809	103600	39920	4990	4990	4990	4990	0
633	20240809	103500	39920	4990	4990	4990	4990	0
634	20240809	103400	39920	4990	4990	4990	4990	0
635	20240809	103300	39920	4990	4990	4990	4990	0
636	20240809	103200	39920	4990	4990	4990	4990	0
637	20240809	103100	39920	4990	4990	4990	4990	0
638	20240809	103000	39920	4990	4990	4990	4990	0
639	20240809	102900	39920	4990	4990	4990	4990	0
640	20240809	102800	39920	4990	4990	4990	4990	0
641	20240809	102700	39920	4990	4990	4990	4990	0
642	20240809	102600	39920	4990	4990	4990	4990	0
643	20240809	102500	39920	4990	4990	4990	4990	0
644	20240809	102400	39920	4990	4990	4990	4990	0
645	20240809	102300	39920	4990	4990	4990	4990	0
646	20240809	102200	39920	4990	4990	4990	4990	0
647	20240809	102100	39920	4990	4990	4990	4990	0
648	20240809	102000	39920	4990	4990	4990	4990	0
649	20240809	101900	39920	4990	4990	4990	4990	0
650	20240809	101800	39920	4990	4990	4990	4990	0
651	20240809	101700	39920	4990	4990	4990	4990	0
652	20240809	101600	39920	4990	4990	4990	4990	0
653	20240809	101500	39920	4990	4990	4990	4990	0
654	20240809	101400	39920	4990	4990	4990	4990	0
655	20240809	101300	39920	4990	4990	4990	4990	0
656	20240809	101200	39920	4990	4990	4990	4990	0
657	20240809	101100	39920	4990	4990	4990	4990	0
658	20240809	101000	39920	4990	4990	4990	4990	0
659	20240809	100900	39920	4990	4990	4990	4990	0
660	20240809	100800	39920	4990	4990	4990	4990	0
661	20240809	100700	39920	4990	4990	4990	4990	0
662	20240809	100600	39920	4990	4990	4990	4990	0
663	20240809	100500	39920	4990	4990	4990	4990	0
664	20240809	100400	39920	4990	4990	4990	4990	0
665	20240809	100300	39920	4990	4990	4990	4990	0
666	20240809	100200	39920	4990	4990	4990	4990	0
667	20240809	100100	39920	4990	4990	4990	4990	0
668	20240809	100000	39920	4990	4990	4990	4990	0
669	20240809	095900	39920	4990	4990	4990	4990	0
670	20240809	095800	39920	4990	4990	4990	4990	0
671	20240809	095700	39920	4990	4990	4990	4990	0
672	20240809	095600	39920	4990	4990	4990	4990	0
673	20240809	095500	39920	4990	4990	4990	4990	0
674	20240809	095400	39920	4990	4990	4990	4990	0
675	20240809	095300	39920	4990	4990	4990	4990	0
676	20240809	095200	39920	4990	4990	4990	4990	0
677	20240809	095100	39920	4990	4990	4990	4990	0
678	20240809	095000	39920	4990	4990	4990	4990	0
679	20240809	094900	39920	4990	4990	4990	4990	0
680	20240809	094800	39920	4990	4990	4990	4990	0
681	20240809	094700	39920	4990	4990	4990	4990	0
682	20240809	094600	39920	4990	4990	4990	4990	0
683	20240809	094500	39920	4990	4990	4990	4990	0
684	20240809	094400	39920	4990	4990	4990	4990	0
685	20240809	094300	39920	4990	4990	4990	4990	0
686	20240809	094200	39920	4990	4990	4990	4990	0
687	20240809	094100	39920	4990	4990	4990	4990	0
688	20240809	094000	39920	4990	4990	4990	4990	8
689	20240809	093900	0	4980	4980	4980	4980	0
690	20240809	093800	0	4980	4980	4980	4980	0
691	20240809	093700	0	4980	4980	4980	4980	0
692	20240809	093600	0	4980	4980	4980	4980	0
693	20240809	093500	0	4980	4980	4980	4980	0
694	20240809	093400	0	4980	4980	4980	4980	0
695	20240809	093300	0	4980	4980	4980	4980	0
696	20240809	093200	0	4980	4980	4980	4980	0
697	20240809	093100	0	4980	4980	4980	4980	0
698	20240809	093000	0	4980	4980	4980	4980	0
699	20240809	092900	0	4980	4980	4980	4980	0
700	20240809	092800	0	4980	4980	4980	4980	0
701	20240809	092700	0	4980	4980	4980	4980	0
702	20240809	092600	0	4980	4980	4980	4980	0
703	20240809	092500	0	4980	4980	4980	4980	0
704	20240809	092400	0	4980	4980	4980	4980	0
705	20240809	092300	0	4980	4980	4980	4980	0
706	20240809	092200	0	4980	4980	4980	4980	0
707	20240809	092100	0	4980	4980	4980	4980	0
708	20240809	092000	0	4980	4980	4980	4980	0
709	20240809	091900	0	4980	4980	4980	4980	0
710	20240809	091800	0	4980	4980	4980	4980	0
711	20240809	091700	0	4980	4980	4980	4980	0
712	20240809	091600	0	4980	4980	4980	4980	0
713	20240809	091500	0	4980	4980	4980	4980	0
714	20240809	091400	0	4980	4980	4980	4980	0
715	20240809	091300	0	4980	4980	4980	4980	0
716	20240809	091200	0	4980	4980	4980	4980	0
717	20240809	091100	0	4980	4980	4980	4980	0
718	20240809	091000	0	4980	4980	4980	4980	0
719	20240809	090900	0	4980	4980	4980	4980	0
720	20240809	090800	0	4980	4980	4980	4980	0
721	20240809	090700	0	4980	4980	4980	4980	0
722	20240809	090600	0	4980	4980	4980	4980	0
723	20240809	090500	0	4980	4980	4980	4980	0
724	20240809	090400	0	4980	4980	4980	4980	0
725	20240809	090300	0	4980	4980	4980	4980	0
726	20240809	090200	0	4980	4980	4980	4980	0
727	20240809	090100	0	4980	4980	4980	4980	0
728	20240809	090000	0	4980	4980	4980	4980	0