KissMeData/311060/min/candle-20240805.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240805	210600	24501145	4995	4895	4995	4895	1800
3	20240805	210500	24501145	4995	4995	4995	4995	0
4	20240805	210400	24501145	4995	4995	4995	4995	0
5	20240805	210300	24501145	4995	4995	4995	4995	0
6	20240805	210200	24501145	4995	4995	4995	4995	0
7	20240805	210100	24501145	4995	4995	4995	4995	0
8	20240805	210000	24501145	4995	4995	4995	4995	0
9	20240805	205900	24501145	4995	4995	4995	4995	0
10	20240805	205800	24501145	4995	4995	4995	4995	0
11	20240805	205700	24501145	4995	4995	4995	4995	0
12	20240805	205600	24501145	4995	4995	4995	4995	0
13	20240805	205500	24501145	4995	4995	4995	4995	0
14	20240805	205400	24501145	4995	4995	4995	4995	0
15	20240805	205300	24501145	4995	4995	4995	4995	0
16	20240805	205200	24501145	4995	4995	4995	4995	0
17	20240805	205100	24501145	4995	4995	4995	4995	0
18	20240805	205000	24501145	4995	4995	4995	4995	0
19	20240805	204900	24501145	4995	4995	4995	4995	0
20	20240805	204800	24501145	4995	4995	4995	4995	0
21	20240805	204700	24501145	4995	4995	4995	4995	0
22	20240805	204600	24501145	4995	4995	4995	4995	0
23	20240805	204500	24501145	4995	4995	4995	4995	0
24	20240805	204400	24501145	4995	4995	4995	4995	0
25	20240805	204300	24501145	4995	4995	4995	4995	0
26	20240805	204200	24501145	4995	4995	4995	4995	0
27	20240805	204100	24501145	4995	4995	4995	4995	0
28	20240805	204000	24501145	4995	4995	4995	4995	0
29	20240805	203900	24501145	4995	4995	4995	4995	0
30	20240805	203800	24501145	4995	4995	4995	4995	0
31	20240805	203700	24501145	4995	4995	4995	4995	0
32	20240805	203600	24501145	4995	4895	4995	4895	1800
33	20240805	203500	24501145	4995	4995	4995	4995	0
34	20240805	203400	24501145	4995	4995	4995	4995	0
35	20240805	203300	24501145	4995	4995	4995	4995	0
36	20240805	203200	24501145	4995	4995	4995	4995	0
37	20240805	203100	24501145	4995	4995	4995	4995	0
38	20240805	203000	24501145	4995	4995	4995	4995	0
39	20240805	202900	24501145	4995	4995	4995	4995	0
40	20240805	202800	24501145	4995	4995	4995	4995	0
41	20240805	202700	24501145	4995	4995	4995	4995	0
42	20240805	202600	24501145	4995	4995	4995	4995	0
43	20240805	202500	24501145	4995	4995	4995	4995	0
44	20240805	202400	24501145	4995	4995	4995	4995	0
45	20240805	202300	24501145	4995	4995	4995	4995	0
46	20240805	202200	24501145	4995	4995	4995	4995	0
47	20240805	202100	24501145	4995	4995	4995	4995	0
48	20240805	202000	24501145	4995	4995	4995	4995	0
49	20240805	201900	24501145	4995	4995	4995	4995	0
50	20240805	201800	24501145	4995	4995	4995	4995	0
51	20240805	201700	24501145	4995	4995	4995	4995	0
52	20240805	201600	24501145	4995	4995	4995	4995	0
53	20240805	201500	24501145	4995	4995	4995	4995	0
54	20240805	201400	24501145	4995	4995	4995	4995	0
55	20240805	201300	24501145	4995	4995	4995	4995	0
56	20240805	201200	24501145	4995	4995	4995	4995	0
57	20240805	201100	24501145	4995	4995	4995	4995	0
58	20240805	201000	24501145	4995	4995	4995	4995	0
59	20240805	200900	24501145	4995	4995	4995	4995	0
60	20240805	200800	24501145	4995	4995	4995	4995	0
61	20240805	200700	24501145	4995	4995	4995	4995	0
62	20240805	200600	24501145	4995	4895	4995	4895	1800
63	20240805	200500	24501145	4995	4995	4995	4995	0
64	20240805	200400	24501145	4995	4995	4995	4995	0
65	20240805	200300	24501145	4995	4995	4995	4995	0
66	20240805	200200	24501145	4995	4995	4995	4995	0
67	20240805	200100	24501145	4995	4995	4995	4995	0
68	20240805	200000	24501145	4995	4995	4995	4995	0
69	20240805	195900	24501145	4995	4995	4995	4995	0
70	20240805	195800	24501145	4995	4995	4995	4995	0
71	20240805	195700	24501145	4995	4995	4995	4995	0
72	20240805	195600	24501145	4995	4995	4995	4995	0
73	20240805	195500	24501145	4995	4995	4995	4995	0
74	20240805	195400	24501145	4995	4995	4995	4995	0
75	20240805	195300	24501145	4995	4995	4995	4995	0
76	20240805	195200	24501145	4995	4995	4995	4995	0
77	20240805	195100	24501145	4995	4995	4995	4995	0
78	20240805	195000	24501145	4995	4995	4995	4995	0
79	20240805	194900	24501145	4995	4995	4995	4995	0
80	20240805	194800	24501145	4995	4995	4995	4995	0
81	20240805	194700	24501145	4995	4995	4995	4995	0
82	20240805	194600	24501145	4995	4995	4995	4995	0
83	20240805	194500	24501145	4995	4995	4995	4995	0
84	20240805	194400	24501145	4995	4995	4995	4995	0
85	20240805	194300	24501145	4995	4995	4995	4995	0
86	20240805	194200	24501145	4995	4995	4995	4995	0
87	20240805	194100	24501145	4995	4995	4995	4995	0
88	20240805	194000	24501145	4995	4995	4995	4995	0
89	20240805	193900	24501145	4995	4995	4995	4995	0
90	20240805	193800	24501145	4995	4995	4995	4995	0
91	20240805	193700	24501145	4995	4995	4995	4995	0
92	20240805	193600	24501145	4995	4895	4995	4895	1800
93	20240805	193500	24501145	4995	4995	4995	4995	0
94	20240805	193400	24501145	4995	4995	4995	4995	0
95	20240805	193300	24501145	4995	4995	4995	4995	0
96	20240805	193200	24501145	4995	4995	4995	4995	0
97	20240805	193100	24501145	4995	4995	4995	4995	0
98	20240805	193000	24501145	4995	4995	4995	4995	0
99	20240805	192900	24501145	4995	4995	4995	4995	0
100	20240805	192800	24501145	4995	4995	4995	4995	0
101	20240805	192700	24501145	4995	4995	4995	4995	0
102	20240805	192600	24501145	4995	4995	4995	4995	0
103	20240805	192500	24501145	4995	4995	4995	4995	0
104	20240805	192400	24501145	4995	4995	4995	4995	0
105	20240805	192300	24501145	4995	4995	4995	4995	0
106	20240805	192200	24501145	4995	4995	4995	4995	0
107	20240805	192100	24501145	4995	4995	4995	4995	0
108	20240805	192000	24501145	4995	4995	4995	4995	0
109	20240805	191900	24501145	4995	4995	4995	4995	0
110	20240805	191800	24501145	4995	4995	4995	4995	0
111	20240805	191700	24501145	4995	4995	4995	4995	0
112	20240805	191600	24501145	4995	4995	4995	4995	0
113	20240805	191500	24501145	4995	4995	4995	4995	0
114	20240805	191400	24501145	4995	4995	4995	4995	0
115	20240805	191300	24501145	4995	4995	4995	4995	0
116	20240805	191200	24501145	4995	4995	4995	4995	0
117	20240805	191100	24501145	4995	4995	4995	4995	0
118	20240805	191000	24501145	4995	4995	4995	4995	0
119	20240805	190900	24501145	4995	4995	4995	4995	0
120	20240805	190800	24501145	4995	4995	4995	4995	0
121	20240805	190700	24501145	4995	4995	4995	4995	0
122	20240805	190600	24501145	4995	4895	4995	4895	1800
123	20240805	190500	24501145	4995	4995	4995	4995	0
124	20240805	190400	24501145	4995	4995	4995	4995	0
125	20240805	190300	24501145	4995	4995	4995	4995	0
126	20240805	190200	24501145	4995	4995	4995	4995	0
127	20240805	190100	24501145	4995	4995	4995	4995	0
128	20240805	190000	24501145	4995	4995	4995	4995	0
129	20240805	185900	24501145	4995	4995	4995	4995	0
130	20240805	185800	24501145	4995	4995	4995	4995	0
131	20240805	185700	24501145	4995	4995	4995	4995	0
132	20240805	185600	24501145	4995	4995	4995	4995	0
133	20240805	185500	24501145	4995	4995	4995	4995	0
134	20240805	185400	24501145	4995	4995	4995	4995	0
135	20240805	185300	24501145	4995	4995	4995	4995	0
136	20240805	185200	24501145	4995	4995	4995	4995	0
137	20240805	185100	24501145	4995	4995	4995	4995	0
138	20240805	185000	24501145	4995	4995	4995	4995	0
139	20240805	184900	24501145	4995	4995	4995	4995	0
140	20240805	184800	24501145	4995	4995	4995	4995	0
141	20240805	184700	24501145	4995	4995	4995	4995	0
142	20240805	184600	24501145	4995	4995	4995	4995	0
143	20240805	184500	24501145	4995	4995	4995	4995	0
144	20240805	184400	24501145	4995	4995	4995	4995	0
145	20240805	184300	24501145	4995	4995	4995	4995	0
146	20240805	184200	24501145	4995	4995	4995	4995	0
147	20240805	184100	24501145	4995	4995	4995	4995	0
148	20240805	184000	24501145	4995	4995	4995	4995	0
149	20240805	183900	24501145	4995	4995	4995	4995	0
150	20240805	183800	24501145	4995	4995	4995	4995	0
151	20240805	183700	24501145	4995	4995	4995	4995	0
152	20240805	183600	24501145	4995	4895	4995	4895	1800
153	20240805	183500	24501145	4995	4995	4995	4995	0
154	20240805	183400	24501145	4995	4995	4995	4995	0
155	20240805	183300	24501145	4995	4995	4995	4995	0
156	20240805	183200	24501145	4995	4995	4995	4995	0
157	20240805	183100	24501145	4995	4995	4995	4995	0
158	20240805	183000	24501145	4995	4995	4995	4995	0
159	20240805	182900	24501145	4995	4995	4995	4995	0
160	20240805	182800	24501145	4995	4995	4995	4995	0
161	20240805	182700	24501145	4995	4995	4995	4995	0
162	20240805	182600	24501145	4995	4995	4995	4995	0
163	20240805	182500	24501145	4995	4995	4995	4995	0
164	20240805	182400	24501145	4995	4995	4995	4995	0
165	20240805	182300	24501145	4995	4995	4995	4995	0
166	20240805	182200	24501145	4995	4995	4995	4995	0
167	20240805	182100	24501145	4995	4995	4995	4995	0
168	20240805	182000	24501145	4995	4995	4995	4995	0
169	20240805	181900	24501145	4995	4995	4995	4995	0
170	20240805	181800	24501145	4995	4995	4995	4995	0
171	20240805	181700	24501145	4995	4995	4995	4995	0
172	20240805	181600	24501145	4995	4995	4995	4995	0
173	20240805	181500	24501145	4995	4995	4995	4995	0
174	20240805	181400	24501145	4995	4995	4995	4995	0
175	20240805	181300	24501145	4995	4995	4995	4995	0
176	20240805	181200	24501145	4995	4995	4995	4995	0
177	20240805	181100	24501145	4995	4995	4995	4995	0
178	20240805	181000	24501145	4995	4995	4995	4995	0
179	20240805	180900	24501145	4995	4995	4995	4995	0
180	20240805	180800	24501145	4995	4995	4995	4995	0
181	20240805	180700	24501145	4995	4995	4995	4995	0
182	20240805	180600	24501145	4995	4895	4995	4895	1800
183	20240805	180500	24501145	4995	4995	4995	4995	0
184	20240805	180400	24501145	4995	4995	4995	4995	0
185	20240805	180300	24501145	4995	4995	4995	4995	0
186	20240805	180200	24501145	4995	4995	4995	4995	0
187	20240805	180100	24501145	4995	4995	4995	4995	0
188	20240805	180000	24501145	4995	4995	4995	4995	0
189	20240805	175900	24501145	4995	4995	4995	4995	0
190	20240805	175800	24501145	4995	4995	4995	4995	0
191	20240805	175700	24501145	4995	4995	4995	4995	0
192	20240805	175600	24501145	4995	4995	4995	4995	0
193	20240805	175500	24501145	4995	4995	4995	4995	0
194	20240805	175400	24501145	4995	4995	4995	4995	0
195	20240805	175300	24501145	4995	4995	4995	4995	0
196	20240805	175200	24501145	4995	4995	4995	4995	0
197	20240805	175100	24501145	4995	4995	4995	4995	0
198	20240805	175000	24501145	4995	4995	4995	4995	0
199	20240805	174900	24501145	4995	4995	4995	4995	0
200	20240805	174800	24501145	4995	4995	4995	4995	0
201	20240805	174700	24501145	4995	4995	4995	4995	0
202	20240805	174600	24501145	4995	4995	4995	4995	0
203	20240805	174500	24501145	4995	4995	4995	4995	0
204	20240805	174400	24501145	4995	4995	4995	4995	0
205	20240805	174300	24501145	4995	4995	4995	4995	0
206	20240805	174200	24501145	4995	4995	4995	4995	0
207	20240805	174100	24501145	4995	4995	4995	4995	0
208	20240805	174000	24501145	4995	4995	4995	4995	0
209	20240805	173900	24501145	4995	4995	4995	4995	0
210	20240805	173800	24501145	4995	4995	4995	4995	0
211	20240805	173700	24501145	4995	4995	4995	4995	0
212	20240805	173600	24501145	4995	4895	4995	4895	1800
213	20240805	173500	24501145	4995	4995	4995	4995	0
214	20240805	173400	24501145	4995	4995	4995	4995	0
215	20240805	173300	24501145	4995	4995	4995	4995	0
216	20240805	173200	24501145	4995	4995	4995	4995	0
217	20240805	173100	24501145	4995	4995	4995	4995	0
218	20240805	173000	24501145	4995	4995	4995	4995	0
219	20240805	172900	24501145	4995	4995	4995	4995	0
220	20240805	172800	24501145	4995	4995	4995	4995	0
221	20240805	172700	24501145	4995	4995	4995	4995	0
222	20240805	172600	24501145	4995	4995	4995	4995	0
223	20240805	172500	24501145	4995	4995	4995	4995	0
224	20240805	172400	24501145	4995	4995	4995	4995	0
225	20240805	172300	24501145	4995	4995	4995	4995	0
226	20240805	172200	24501145	4995	4995	4995	4995	0
227	20240805	172100	24501145	4995	4995	4995	4995	0
228	20240805	172000	24501145	4995	4995	4995	4995	0
229	20240805	171900	24501145	4995	4995	4995	4995	0
230	20240805	171800	24501145	4995	4995	4995	4995	0
231	20240805	171700	24501145	4995	4995	4995	4995	0
232	20240805	171600	24501145	4995	4995	4995	4995	0
233	20240805	171500	24501145	4995	4995	4995	4995	0
234	20240805	171400	24501145	4995	4995	4995	4995	0
235	20240805	171300	24501145	4995	4995	4995	4995	0
236	20240805	171200	24501145	4995	4995	4995	4995	0
237	20240805	171100	24501145	4995	4995	4995	4995	0
238	20240805	171000	24501145	4995	4995	4995	4995	0
239	20240805	170900	24501145	4995	4995	4995	4995	0
240	20240805	170800	24501145	4995	4995	4995	4995	0
241	20240805	170700	24501145	4995	4995	4995	4995	0
242	20240805	170600	24501145	4995	4895	4995	4895	1800
243	20240805	170500	24501145	4995	4995	4995	4995	0
244	20240805	170400	24501145	4995	4995	4995	4995	0
245	20240805	170300	24501145	4995	4995	4995	4995	0
246	20240805	170200	24501145	4995	4995	4995	4995	0
247	20240805	170100	24501145	4995	4995	4995	4995	0
248	20240805	170000	24501145	4995	4995	4995	4995	0
249	20240805	165900	24501145	4995	4995	4995	4995	0
250	20240805	165800	24501145	4995	4995	4995	4995	0
251	20240805	165700	24501145	4995	4995	4995	4995	0
252	20240805	165600	24501145	4995	4995	4995	4995	0
253	20240805	165500	24501145	4995	4995	4995	4995	0
254	20240805	165400	24501145	4995	4995	4995	4995	0
255	20240805	165300	24501145	4995	4995	4995	4995	0
256	20240805	165200	24501145	4995	4995	4995	4995	0
257	20240805	165100	24501145	4995	4995	4995	4995	0
258	20240805	165000	24501145	4995	4995	4995	4995	0
259	20240805	164900	24501145	4995	4995	4995	4995	0
260	20240805	164800	24501145	4995	4995	4995	4995	0
261	20240805	164700	24501145	4995	4995	4995	4995	0
262	20240805	164600	24501145	4995	4995	4995	4995	0
263	20240805	164500	24501145	4995	4995	4995	4995	0
264	20240805	164400	24501145	4995	4995	4995	4995	0
265	20240805	164300	24501145	4995	4995	4995	4995	0
266	20240805	164200	24501145	4995	4995	4995	4995	0
267	20240805	164100	24501145	4995	4995	4995	4995	0
268	20240805	164000	24501145	4995	4995	4995	4995	0
269	20240805	163900	24501145	4995	4995	4995	4995	0
270	20240805	163800	24501145	4995	4995	4995	4995	0
271	20240805	163700	24501145	4995	4995	4995	4995	0
272	20240805	163600	24501145	4995	4895	4995	4895	1800
273	20240805	163500	24501145	4995	4995	4995	4995	0
274	20240805	163400	24501145	4995	4995	4995	4995	0
275	20240805	163300	24501145	4995	4995	4995	4995	0
276	20240805	163200	24501145	4995	4995	4995	4995	0
277	20240805	163100	24501145	4995	4995	4995	4995	0
278	20240805	163000	24501145	4995	4995	4995	4995	0
279	20240805	162900	24501145	4995	4995	4995	4995	0
280	20240805	162800	24501145	4995	4995	4995	4995	0
281	20240805	162700	24501145	4995	4995	4995	4995	0
282	20240805	162600	24501145	4995	4995	4995	4995	0
283	20240805	162500	24501145	4995	4995	4995	4995	0
284	20240805	162400	24501145	4995	4995	4995	4995	0
285	20240805	162300	24501145	4995	4995	4995	4995	0
286	20240805	162200	24501145	4995	4995	4995	4995	0
287	20240805	162100	24501145	4995	4995	4995	4995	0
288	20240805	162000	24501145	4995	4995	4995	4995	0
289	20240805	161900	24501145	4995	4995	4995	4995	0
290	20240805	161800	24501145	4995	4995	4995	4995	0
291	20240805	161700	24501145	4995	4995	4995	4995	0
292	20240805	161600	24501145	4995	4995	4995	4995	0
293	20240805	161500	24501145	4995	4995	4995	4995	0
294	20240805	161400	24501145	4995	4995	4995	4995	0
295	20240805	161300	24501145	4995	4995	4995	4995	0
296	20240805	161200	24501145	4995	4995	4995	4995	0
297	20240805	161100	24501145	4995	4995	4995	4995	0
298	20240805	161000	24501145	4995	4995	4995	4995	0
299	20240805	160900	24501145	4995	4995	4995	4995	0
300	20240805	160800	24501145	4995	4995	4995	4995	0
301	20240805	160700	24501145	4995	4995	4995	4995	0
302	20240805	160600	24501145	4995	4895	4995	4895	1800
303	20240805	160500	24501145	4995	4995	4995	4995	0
304	20240805	160400	24501145	4995	4995	4995	4995	0
305	20240805	160300	24501145	4995	4995	4995	4995	0
306	20240805	160200	24501145	4995	4995	4995	4995	0
307	20240805	160100	24501145	4995	4995	4995	4995	0
308	20240805	160000	24501145	4995	4995	4995	4995	0
309	20240805	155900	24501145	4995	4995	4995	4995	0
310	20240805	155800	24501145	4995	4995	4995	4995	0
311	20240805	155700	24501145	4995	4995	4995	4995	0
312	20240805	155600	24501145	4995	4995	4995	4995	0
313	20240805	155500	24501145	4995	4995	4995	4995	0
314	20240805	155400	24501145	4995	4995	4995	4995	0
315	20240805	155300	24501145	4995	4995	4995	4995	0
316	20240805	155200	24501145	4995	4995	4995	4995	0
317	20240805	155100	24501145	4995	4995	4995	4995	0
318	20240805	155000	24501145	4995	4995	4995	4995	0
319	20240805	154900	24501145	4995	4995	4995	4995	0
320	20240805	154800	24501145	4995	4995	4995	4995	0
321	20240805	154700	24501145	4995	4995	4995	4995	0
322	20240805	154600	24501145	4995	4995	4995	4995	0
323	20240805	154500	24501145	4995	4995	4995	4995	0
324	20240805	154400	24501145	4995	4995	4995	4995	0
325	20240805	154300	24501145	4995	4995	4995	4995	0
326	20240805	154200	24501145	4995	4995	4995	4995	0
327	20240805	154100	24501145	4995	4995	4995	4995	0
328	20240805	154000	24501145	4995	4995	4995	4995	0
329	20240805	153900	24501145	4995	4995	4995	4995	0
330	20240805	153800	24501145	4995	4995	4995	4995	0
331	20240805	153700	24501145	4995	4995	4995	4995	0
332	20240805	153600	24501145	4995	4895	4995	4895	1800
333	20240805	153500	24501145	4995	4995	4995	4995	0
334	20240805	153400	24501145	4995	4995	4995	4995	0
335	20240805	153300	24501145	4995	4995	4995	4995	0
336	20240805	153200	24501145	4995	4995	4995	4995	0
337	20240805	153100	24501145	4995	4995	4995	4995	0
338	20240805	153000	24501145	4995	4995	4995	4995	0
339	20240805	152900	24501145	4995	4995	4995	4995	0
340	20240805	152800	24501145	4995	4995	4995	4995	0
341	20240805	152700	24501145	4995	4995	4995	4995	0
342	20240805	152600	24501145	4995	4995	4995	4995	0
343	20240805	152500	24501145	4995	4995	4995	4995	0
344	20240805	152400	24501145	4995	4995	4995	4995	0
345	20240805	152300	24501145	4995	4995	4995	4995	0
346	20240805	152200	24501145	4995	4995	4995	4995	0
347	20240805	152100	24501145	4995	4995	4995	4995	0
348	20240805	152000	24501145	4995	4995	4995	4995	0
349	20240805	151900	24501145	4995	4995	4995	4995	0
350	20240805	151800	24501145	4995	4895	4995	4895	1800
351	20240805	151700	15560225	4895	4895	4895	4895	0
352	20240805	151600	15560225	4895	4895	4895	4895	0
353	20240805	151500	15560225	4895	4895	4895	4895	0
354	20240805	151400	15560225	4895	4895	4895	4895	0
355	20240805	151300	15560225	4895	4895	4895	4895	0
356	20240805	151200	15560225	4895	4895	4895	4895	0
357	20240805	151100	15560225	4895	4895	4895	4895	0
358	20240805	151000	15560225	4895	4895	4895	4895	0
359	20240805	150900	15560225	4895	4895	4895	4895	0
360	20240805	150800	15560225	4895	4895	4895	4895	0
361	20240805	150700	15560225	4895	4895	4895	4895	0
362	20240805	150600	15560225	4895	4895	4895	4895	0
363	20240805	150500	15560225	4895	4895	4895	4895	0
364	20240805	150400	15560225	4895	4895	4895	4895	0
365	20240805	150300	15560225	4895	4895	4895	4895	0
366	20240805	150200	15560225	4895	4895	4895	4895	0
367	20240805	150100	15560225	4895	4895	4895	4895	0
368	20240805	150000	15560225	4895	4895	4895	4895	0
369	20240805	145900	15560225	4895	4895	4895	4895	0
370	20240805	145800	15560225	4895	4895	4895	4895	0
371	20240805	145700	15560225	4895	4895	4895	4895	0
372	20240805	145600	15560225	4895	4895	4895	4895	0
373	20240805	145500	15560225	4895	4895	4895	4895	0
374	20240805	145400	15560225	4895	4895	4895	4895	0
375	20240805	145300	15560225	4895	4895	4895	4895	0
376	20240805	145200	15560225	4895	4895	4895	4895	0
377	20240805	145100	15560225	4895	4895	4895	4895	0
378	20240805	145000	15560225	4895	4895	4895	4895	0
379	20240805	144900	15560225	4895	4895	4895	4895	0
380	20240805	144800	15560225	4895	4895	4895	4895	0
381	20240805	144700	15560225	4895	4895	4895	4895	0
382	20240805	144600	15560225	4895	4895	4895	4895	0
383	20240805	144500	15560225	4895	4895	4895	4895	0
384	20240805	144400	15560225	4895	4895	4895	4895	0
385	20240805	144300	15560225	4895	4895	4895	4895	1
386	20240805	144200	15555330	4800	4800	4800	4800	0
387	20240805	144100	15555330	4800	4800	4800	4800	0
388	20240805	144000	15555330	4800	4800	4800	4800	49
389	20240805	143900	15320130	4985	4985	4985	4985	0
390	20240805	143800	15320130	4985	4985	4985	4985	0
391	20240805	143700	15320130	4985	4985	4985	4985	0
392	20240805	143600	15320130	4985	4985	4985	4985	0
393	20240805	143500	15320130	4985	4985	4985	4985	0
394	20240805	143400	15320130	4985	4985	4985	4985	0
395	20240805	143300	15320130	4985	4985	4985	4985	0
396	20240805	143200	15320130	4985	4985	4985	4985	0
397	20240805	143100	15320130	4985	4985	4985	4985	0
398	20240805	143000	15320130	4985	4985	4985	4985	0
399	20240805	142900	15320130	4985	4985	4985	4985	0
400	20240805	142800	15320130	4985	4985	4985	4985	0
401	20240805	142700	15320130	4985	4985	4985	4985	0
402	20240805	142600	15320130	4985	4985	4985	4985	0
403	20240805	142500	15320130	4985	4985	4985	4985	0
404	20240805	142400	15320130	4985	4985	4985	4985	0
405	20240805	142300	15320130	4985	4985	4985	4985	0
406	20240805	142200	15320130	4985	4985	4985	4985	0
407	20240805	142100	15320130	4985	4985	4985	4985	0
408	20240805	142000	15320130	4985	4985	4985	4985	0
409	20240805	141900	15320130	4985	4985	4985	4985	0
410	20240805	141800	15320130	4985	4985	4985	4985	0
411	20240805	141700	15320130	4985	4985	4985	4985	0
412	20240805	141600	15320130	4985	4985	4985	4985	0
413	20240805	141500	15320130	4985	4985	4985	4985	0
414	20240805	141400	15320130	4985	4985	4985	4985	0
415	20240805	141300	15320130	4985	4985	4985	4985	0
416	20240805	141200	15320130	4985	4985	4985	4985	0
417	20240805	141100	15320130	4985	4985	4985	4985	0
418	20240805	141000	15320130	4985	4985	4985	4985	0
419	20240805	140900	15320130	4985	4985	4985	4985	0
420	20240805	140800	15320130	4985	4985	4985	4985	0
421	20240805	140700	15320130	4985	4985	4985	4985	0
422	20240805	140600	15320130	4985	4985	4985	4985	0
423	20240805	140500	15320130	4985	4985	4985	4985	0
424	20240805	140400	15320130	4985	4985	4985	4985	0
425	20240805	140300	15320130	4985	4985	4985	4985	0
426	20240805	140200	15320130	4985	4985	4985	4985	0
427	20240805	140100	15320130	4985	4985	4985	4985	0
428	20240805	140000	15320130	4985	4985	4985	4985	0
429	20240805	135900	15320130	4985	4985	4985	4985	0
430	20240805	135800	15320130	4985	4985	4985	4985	0
431	20240805	135700	15320130	4985	4985	4985	4985	0
432	20240805	135600	15320130	4985	4985	4985	4985	0
433	20240805	135500	15320130	4985	4985	4985	4985	0
434	20240805	135400	15320130	4985	4985	4985	4985	0
435	20240805	135300	15320130	4985	4985	4985	4985	0
436	20240805	135200	15320130	4985	4985	4985	4985	0
437	20240805	135100	15320130	4985	4985	4985	4985	0
438	20240805	135000	15320130	4985	4985	4985	4985	0
439	20240805	134900	15320130	4985	4985	4985	4985	0
440	20240805	134800	15320130	4985	4985	4985	4985	0
441	20240805	134700	15320130	4985	4985	4985	4985	0
442	20240805	134600	15320130	4985	4985	4985	4985	0
443	20240805	134500	15320130	4985	4985	4985	4985	0
444	20240805	134400	15320130	4985	4985	4985	4985	0
445	20240805	134300	15320130	4985	4985	4985	4985	0
446	20240805	134200	15320130	4985	4985	4985	4985	0
447	20240805	134100	15320130	4985	4985	4985	4985	0
448	20240805	134000	15320130	4985	4985	4985	4985	0
449	20240805	133900	15320130	4985	4985	4985	4985	0
450	20240805	133800	15320130	4985	4985	4985	4985	0
451	20240805	133700	15320130	4985	4985	4985	4985	0
452	20240805	133600	15320130	4985	4985	4985	4985	0
453	20240805	133500	15320130	4985	4985	4985	4985	0
454	20240805	133400	15320130	4985	4985	4985	4985	0
455	20240805	133300	15320130	4985	4985	4985	4985	0
456	20240805	133200	15320130	4985	4985	4985	4985	0
457	20240805	133100	15320130	4985	4985	4985	4985	0
458	20240805	133000	15320130	4985	4985	4985	4985	0
459	20240805	132900	15320130	4985	4985	4985	4985	0
460	20240805	132800	15320130	4985	4985	4985	4985	0
461	20240805	132700	15320130	4985	4985	4985	4985	0
462	20240805	132600	15320130	4985	4985	4985	4985	0
463	20240805	132500	15320130	4985	4985	4985	4985	0
464	20240805	132400	15320130	4985	4985	4985	4985	0
465	20240805	132300	15320130	4985	4985	4985	4985	0
466	20240805	132200	15320130	4985	4985	4985	4985	0
467	20240805	132100	15320130	4985	4985	4985	4985	0
468	20240805	132000	15320130	4985	4985	4985	4985	0
469	20240805	131900	15320130	4985	4985	4985	4985	0
470	20240805	131800	15320130	4985	4985	4985	4985	0
471	20240805	131700	15320130	4985	4985	4985	4985	0
472	20240805	131600	15320130	4985	4985	4985	4985	0
473	20240805	131500	15320130	4985	4985	4985	4985	0
474	20240805	131400	15320130	4985	4985	4985	4985	0
475	20240805	131300	15320130	4985	4985	4985	4985	0
476	20240805	131200	15320130	4985	4985	4985	4985	0
477	20240805	131100	15320130	4985	4985	4985	4985	0
478	20240805	131000	15320130	4985	4985	4985	4985	0
479	20240805	130900	15320130	4985	4985	4985	4985	0
480	20240805	130800	15320130	4985	4985	4985	4985	0
481	20240805	130700	15320130	4985	4985	4985	4985	0
482	20240805	130600	15320130	4985	4985	4985	4985	0
483	20240805	130500	15320130	4985	4985	4985	4985	0
484	20240805	130400	15320130	4985	4985	4985	4985	0
485	20240805	130300	15320130	4985	4985	4985	4985	0
486	20240805	130200	15320130	4985	4985	4985	4985	0
487	20240805	130100	15320130	4985	4985	4985	4985	0
488	20240805	130000	15320130	4985	4985	4985	4985	0
489	20240805	125900	15320130	4985	4985	4985	4985	0
490	20240805	125800	15320130	4985	4985	4985	4985	0
491	20240805	125700	15320130	4985	4985	4985	4985	0
492	20240805	125600	15320130	4985	4985	4985	4985	0
493	20240805	125500	15320130	4985	4985	4985	4985	0
494	20240805	125400	15320130	4985	4985	4985	4985	0
495	20240805	125300	15320130	4985	4985	4985	4985	0
496	20240805	125200	15320130	4985	4985	4985	4985	0
497	20240805	125100	15320130	4985	4985	4985	4985	0
498	20240805	125000	15320130	4985	4985	4985	4985	0
499	20240805	124900	15320130	4985	4985	4985	4985	0
500	20240805	124800	15320130	4985	4985	4985	4985	0
501	20240805	124700	15320130	4985	4985	4985	4985	0
502	20240805	124600	15320130	4985	4800	4985	4800	150
503	20240805	124500	14575700	4510	4510	4510	4510	0
504	20240805	124400	14575700	4510	4600	4600	4510	450
505	20240805	124300	12509300	4600	4715	4715	4600	2550
506	20240805	124200	723750	4985	4985	4985	4985	0
507	20240805	124100	723750	4985	4985	4985	4985	0
508	20240805	124000	723750	4985	4985	4985	4985	0
509	20240805	123900	723750	4985	4985	4985	4985	0
510	20240805	123800	723750	4985	4985	4985	4985	0
511	20240805	123700	723750	4985	4985	4985	4985	0
512	20240805	123600	723750	4985	4985	4985	4985	0
513	20240805	123500	723750	4985	4985	4985	4985	0
514	20240805	123400	723750	4985	4985	4985	4985	0
515	20240805	123300	723750	4985	4985	4985	4985	0
516	20240805	123200	723750	4985	4985	4985	4985	0
517	20240805	123100	723750	4985	4985	4985	4985	0
518	20240805	123000	723750	4985	4985	4985	4985	0
519	20240805	122900	723750	4985	4985	4985	4985	0
520	20240805	122800	723750	4985	4985	4985	4985	0
521	20240805	122700	723750	4985	4985	4985	4985	0
522	20240805	122600	723750	4985	4985	4985	4985	0
523	20240805	122500	723750	4985	4985	4985	4985	0
524	20240805	122400	723750	4985	4985	4985	4985	0
525	20240805	122300	723750	4985	4985	4985	4985	0
526	20240805	122200	723750	4985	4985	4985	4985	0
527	20240805	122100	723750	4985	4985	4985	4985	0
528	20240805	122000	723750	4985	4985	4985	4985	0
529	20240805	121900	723750	4985	4985	4985	4985	0
530	20240805	121800	723750	4985	4985	4985	4985	0
531	20240805	121700	723750	4985	4985	4985	4985	0
532	20240805	121600	723750	4985	4985	4985	4985	0
533	20240805	121500	723750	4985	4985	4985	4985	0
534	20240805	121400	723750	4985	4985	4985	4985	0
535	20240805	121300	723750	4985	4985	4985	4985	0
536	20240805	121200	723750	4985	4985	4985	4985	0
537	20240805	121100	723750	4985	4985	4985	4985	0
538	20240805	121000	723750	4985	4985	4985	4985	0
539	20240805	120900	723750	4985	4985	4985	4985	0
540	20240805	120800	723750	4985	4985	4985	4985	0
541	20240805	120700	723750	4985	4985	4985	4985	0
542	20240805	120600	723750	4985	4985	4985	4985	0
543	20240805	120500	723750	4985	4985	4985	4985	0
544	20240805	120400	723750	4985	4985	4985	4985	0
545	20240805	120300	723750	4985	4985	4985	4985	0
546	20240805	120200	723750	4985	4985	4985	4985	0
547	20240805	120100	723750	4985	4985	4985	4985	0
548	20240805	120000	723750	4985	4985	4985	4985	0
549	20240805	115900	723750	4985	4985	4985	4985	0
550	20240805	115800	723750	4985	4985	4985	4985	0
551	20240805	115700	723750	4985	4985	4985	4985	0
552	20240805	115600	723750	4985	4985	4985	4985	0
553	20240805	115500	723750	4985	4985	4985	4985	0
554	20240805	115400	723750	4985	4985	4985	4985	0
555	20240805	115300	723750	4985	4985	4985	4985	0
556	20240805	115200	723750	4985	4985	4985	4985	0
557	20240805	115100	723750	4985	4985	4985	4985	0
558	20240805	115000	723750	4985	4985	4985	4985	0
559	20240805	114900	723750	4985	4985	4985	4985	0
560	20240805	114800	723750	4985	4985	4985	4985	0
561	20240805	114700	723750	4985	4985	4985	4985	0
562	20240805	114600	723750	4985	4985	4985	4985	10
563	20240805	114500	673900	4800	4800	4800	4800	7
564	20240805	114400	640300	4800	4800	4800	4800	93
565	20240805	114300	193900	4990	4990	4990	4990	0
566	20240805	114200	193900	4990	4990	4990	4990	0
567	20240805	114100	193900	4990	4990	4990	4990	0
568	20240805	114000	193900	4990	4990	4990	4990	0
569	20240805	113900	193900	4990	4990	4990	4990	0
570	20240805	113800	193900	4990	4990	4990	4990	0
571	20240805	113700	193900	4990	4990	4990	4990	0
572	20240805	113600	193900	4990	4990	4990	4990	0
573	20240805	113500	193900	4990	4990	4990	4990	0
574	20240805	113400	193900	4990	4990	4990	4990	0
575	20240805	113300	193900	4990	4990	4990	4990	0
576	20240805	113200	193900	4990	4990	4990	4990	0
577	20240805	113100	193900	4990	4990	4990	4990	0
578	20240805	113000	193900	4990	4990	4990	4990	0
579	20240805	112900	193900	4990	4990	4990	4990	0
580	20240805	112800	193900	4990	4990	4990	4990	0
581	20240805	112700	193900	4990	4990	4990	4990	0
582	20240805	112600	193900	4990	4990	4990	4990	0
583	20240805	112500	193900	4990	4990	4990	4990	0
584	20240805	112400	193900	4990	4990	4990	4990	0
585	20240805	112300	193900	4990	4990	4990	4990	0
586	20240805	112200	193900	4990	4990	4990	4990	0
587	20240805	112100	193900	4990	4990	4990	4990	0
588	20240805	112000	193900	4990	4990	4990	4990	0
589	20240805	111900	193900	4990	4990	4990	4990	0
590	20240805	111800	193900	4990	4990	4990	4990	0
591	20240805	111700	193900	4990	4990	4990	4990	0
592	20240805	111600	193900	4990	4990	4990	4990	0
593	20240805	111500	193900	4990	4990	4990	4990	0
594	20240805	111400	193900	4990	4990	4990	4990	0
595	20240805	111300	193900	4990	4990	4990	4990	0
596	20240805	111200	193900	4990	4990	4990	4990	0
597	20240805	111100	193900	4990	4990	4990	4990	0
598	20240805	111000	193900	4990	4990	4990	4990	0
599	20240805	110900	193900	4990	4990	4990	4990	0
600	20240805	110800	193900	4990	4990	4990	4990	0
601	20240805	110700	193900	4990	4990	4990	4990	0
602	20240805	110600	193900	4990	4990	4990	4990	0
603	20240805	110500	193900	4990	4990	4990	4990	0
604	20240805	110400	193900	4990	4990	4990	4990	0
605	20240805	110300	193900	4990	4990	4990	4990	0
606	20240805	110200	193900	4990	4990	4990	4990	0
607	20240805	110100	193900	4990	4990	4990	4990	0
608	20240805	110000	193900	4990	4990	4990	4990	0
609	20240805	105900	193900	4990	4990	4990	4990	0
610	20240805	105800	193900	4990	4990	4990	4990	0
611	20240805	105700	193900	4990	4990	4990	4990	0
612	20240805	105600	193900	4990	4990	4990	4990	0
613	20240805	105500	193900	4990	4990	4990	4990	0
614	20240805	105400	193900	4990	4990	4990	4990	0
615	20240805	105300	193900	4990	4990	4990	4990	0
616	20240805	105200	193900	4990	4990	4990	4990	0
617	20240805	105100	193900	4990	4990	4990	4990	0
618	20240805	105000	193900	4990	4990	4990	4990	0
619	20240805	104900	193900	4990	4990	4990	4990	0
620	20240805	104800	193900	4990	4990	4990	4990	0
621	20240805	104700	193900	4990	4990	4990	4990	0
622	20240805	104600	193900	4990	4990	4990	4990	0
623	20240805	104500	193900	4990	4990	4990	4990	0
624	20240805	104400	193900	4990	4990	4990	4990	0
625	20240805	104300	193900	4990	4990	4990	4990	0
626	20240805	104200	193900	4990	4990	4990	4990	0
627	20240805	104100	193900	4990	4990	4990	4990	0
628	20240805	104000	193900	4990	4990	4990	4990	0
629	20240805	103900	193900	4990	4990	4990	4990	0
630	20240805	103800	193900	4990	4990	4990	4990	0
631	20240805	103700	193900	4990	4990	4990	4990	0
632	20240805	103600	193900	4990	4990	4990	4990	0
633	20240805	103500	193900	4990	4990	4990	4990	0
634	20240805	103400	193900	4990	4990	4990	4990	0
635	20240805	103300	193900	4990	4990	4990	4990	0
636	20240805	103200	193900	4990	4990	4990	4990	0
637	20240805	103100	193900	4990	4990	4990	4990	0
638	20240805	103000	193900	4990	4990	4990	4990	0
639	20240805	102900	193900	4990	4990	4990	4990	0
640	20240805	102800	193900	4990	4990	4990	4990	0
641	20240805	102700	193900	4990	4990	4990	4990	0
642	20240805	102600	193900	4990	4990	4990	4990	0
643	20240805	102500	193900	4990	4990	4990	4990	0
644	20240805	102400	193900	4990	4990	4990	4990	0
645	20240805	102300	193900	4990	4990	4990	4990	0
646	20240805	102200	193900	4990	4990	4990	4990	0
647	20240805	102100	193900	4990	4990	4990	4990	0
648	20240805	102000	193900	4990	4990	4990	4990	0
649	20240805	101900	193900	4990	4990	4990	4990	0
650	20240805	101800	193900	4990	4990	4990	4990	0
651	20240805	101700	193900	4990	4990	4990	4990	0
652	20240805	101600	193900	4990	4990	4990	4990	0
653	20240805	101500	193900	4990	4990	4990	4990	0
654	20240805	101400	193900	4990	4990	4990	4990	0
655	20240805	101300	193900	4990	4990	4990	4990	0
656	20240805	101200	193900	4990	4990	4990	4990	0
657	20240805	101100	193900	4990	4990	4990	4990	0
658	20240805	101000	193900	4990	4990	4990	4990	0
659	20240805	100900	193900	4990	4990	4990	4990	0
660	20240805	100800	193900	4990	4990	4990	4990	0
661	20240805	100700	193900	4990	4990	4990	4990	0
662	20240805	100600	193900	4990	4990	4990	4990	0
663	20240805	100500	193900	4990	4990	4990	4990	0
664	20240805	100400	193900	4990	4990	4990	4990	0
665	20240805	100300	193900	4990	4990	4990	4990	0
666	20240805	100200	193900	4990	4990	4990	4990	0
667	20240805	100100	193900	4990	4990	4990	4990	0
668	20240805	100000	193900	4990	4990	4990	4990	0
669	20240805	095900	193900	4990	4990	4990	4990	0
670	20240805	095800	193900	4990	4990	4990	4990	0
671	20240805	095700	193900	4990	4990	4990	4990	0
672	20240805	095600	193900	4990	4990	4990	4990	0
673	20240805	095500	193900	4990	4990	4990	4990	0
674	20240805	095400	193900	4990	4990	4990	4990	0
675	20240805	095300	193900	4990	4990	4990	4990	0
676	20240805	095200	193900	4990	4990	4990	4990	0
677	20240805	095100	193900	4990	4990	4990	4990	0
678	20240805	095000	193900	4990	4990	4990	4990	0
679	20240805	094900	193900	4990	4990	4990	4990	0
680	20240805	094800	193900	4990	4990	4990	4990	0
681	20240805	094700	193900	4990	4990	4990	4990	0
682	20240805	094600	193900	4990	4990	4990	4990	0
683	20240805	094500	193900	4990	4990	4990	4990	0
684	20240805	094400	193900	4990	4990	4990	4990	0
685	20240805	094300	193900	4990	4990	4990	4990	0
686	20240805	094200	193900	4990	4990	4990	4990	0
687	20240805	094100	193900	4990	4990	4990	4990	0
688	20240805	094000	193900	4990	4990	4990	4990	0
689	20240805	093900	193900	4990	4990	4990	4990	0
690	20240805	093800	193900	4990	4990	4990	4990	0
691	20240805	093700	193900	4990	4990	4990	4990	0
692	20240805	093600	193900	4990	4990	4990	4990	0
693	20240805	093500	193900	4990	4990	4990	4990	0
694	20240805	093400	193900	4990	4990	4990	4990	0
695	20240805	093300	193900	4990	4990	4990	4990	0
696	20240805	093200	193900	4990	4990	4990	4990	0
697	20240805	093100	193900	4990	4990	4990	4990	0
698	20240805	093000	193900	4990	4990	4990	4990	0
699	20240805	092900	193900	4990	4990	4990	4990	0
700	20240805	092800	193900	4990	4990	4990	4990	0
701	20240805	092700	193900	4990	4990	4990	4990	0
702	20240805	092600	193900	4990	4990	4990	4990	0
703	20240805	092500	193900	4990	4990	4990	4990	0
704	20240805	092400	193900	4990	4990	4990	4990	0
705	20240805	092300	193900	4990	4990	4990	4990	0
706	20240805	092200	193900	4990	4990	4990	4990	0
707	20240805	092100	193900	4990	4990	4990	4990	0
708	20240805	092000	193900	4990	4990	4990	4990	0
709	20240805	091900	193900	4990	4990	4990	4990	0
710	20240805	091800	193900	4990	4990	4990	4990	0
711	20240805	091700	193900	4990	4990	4990	4990	10
712	20240805	091600	144000	4800	4800	4800	4800	0
713	20240805	091500	144000	4800	4800	4800	4800	0
714	20240805	091400	144000	4800	4800	4800	4800	30
715	20240805	091300	0	4995	4995	4995	4995	0
716	20240805	091200	0	4995	4995	4995	4995	0
717	20240805	091100	0	4995	4995	4995	4995	0
718	20240805	091000	0	4995	4995	4995	4995	0
719	20240805	090900	0	4995	4995	4995	4995	0
720	20240805	090800	0	4995	4995	4995	4995	0
721	20240805	090700	0	4995	4995	4995	4995	0
722	20240805	090600	0	4995	4995	4995	4995	0
723	20240805	090500	0	4995	4995	4995	4995	0
724	20240805	090400	0	4995	4995	4995	4995	0
725	20240805	090300	0	4995	4995	4995	4995	0
726	20240805	090200	0	4995	4995	4995	4995	0
727	20240805	090100	0	4995	4995	4995	4995	0
728	20240805	090000	0	4995	4995	4995	4995	0