KissMeData/257990/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	205800	5216550	4975	4975	4975	4975	1
3	20241021	205700	5216550	4975	4975	4975	4975	0
4	20241021	205600	5216550	4975	4975	4975	4975	0
5	20241021	205500	5216550	4975	4975	4975	4975	0
6	20241021	205400	5216550	4975	4975	4975	4975	0
7	20241021	205300	5216550	4975	4975	4975	4975	0
8	20241021	205200	5216550	4975	4975	4975	4975	0
9	20241021	205100	5216550	4975	4975	4975	4975	0
10	20241021	205000	5216550	4975	4975	4975	4975	0
11	20241021	204900	5216550	4975	4975	4975	4975	0
12	20241021	204800	5216550	4975	4975	4975	4975	0
13	20241021	204700	5216550	4975	4975	4975	4975	0
14	20241021	204600	5216550	4975	4975	4975	4975	0
15	20241021	204500	5216550	4975	4975	4975	4975	0
16	20241021	204400	5216550	4975	4975	4975	4975	0
17	20241021	204300	5216550	4975	4975	4975	4975	0
18	20241021	204200	5216550	4975	4975	4975	4975	0
19	20241021	204100	5216550	4975	4975	4975	4975	0
20	20241021	204000	5216550	4975	4975	4975	4975	0
21	20241021	203900	5216550	4975	4975	4975	4975	0
22	20241021	203800	5216550	4975	4975	4975	4975	0
23	20241021	203700	5216550	4975	4975	4975	4975	0
24	20241021	203600	5216550	4975	4975	4975	4975	0
25	20241021	203500	5216550	4975	4975	4975	4975	0
26	20241021	203400	5216550	4975	4975	4975	4975	0
27	20241021	203300	5216550	4975	4975	4975	4975	0
28	20241021	203200	5216550	4975	4975	4975	4975	0
29	20241021	203100	5216550	4975	4975	4975	4975	0
30	20241021	203000	5216550	4975	4975	4975	4975	0
31	20241021	202900	5216550	4975	4975	4975	4975	0
32	20241021	202800	5216550	4975	4975	4975	4975	1
33	20241021	202700	5216550	4975	4975	4975	4975	0
34	20241021	202600	5216550	4975	4975	4975	4975	0
35	20241021	202500	5216550	4975	4975	4975	4975	0
36	20241021	202400	5216550	4975	4975	4975	4975	0
37	20241021	202300	5216550	4975	4975	4975	4975	0
38	20241021	202200	5216550	4975	4975	4975	4975	0
39	20241021	202100	5216550	4975	4975	4975	4975	0
40	20241021	202000	5216550	4975	4975	4975	4975	0
41	20241021	201900	5216550	4975	4975	4975	4975	0
42	20241021	201800	5216550	4975	4975	4975	4975	0
43	20241021	201700	5216550	4975	4975	4975	4975	0
44	20241021	201600	5216550	4975	4975	4975	4975	0
45	20241021	201500	5216550	4975	4975	4975	4975	0
46	20241021	201400	5216550	4975	4975	4975	4975	0
47	20241021	201300	5216550	4975	4975	4975	4975	0
48	20241021	201200	5216550	4975	4975	4975	4975	0
49	20241021	201100	5216550	4975	4975	4975	4975	0
50	20241021	201000	5216550	4975	4975	4975	4975	0
51	20241021	200900	5216550	4975	4975	4975	4975	0
52	20241021	200800	5216550	4975	4975	4975	4975	0
53	20241021	200700	5216550	4975	4975	4975	4975	0
54	20241021	200600	5216550	4975	4975	4975	4975	0
55	20241021	200500	5216550	4975	4975	4975	4975	0
56	20241021	200400	5216550	4975	4975	4975	4975	0
57	20241021	200300	5216550	4975	4975	4975	4975	0
58	20241021	200200	5216550	4975	4975	4975	4975	0
59	20241021	200100	5216550	4975	4975	4975	4975	0
60	20241021	200000	5216550	4975	4975	4975	4975	0
61	20241021	195900	5216550	4975	4975	4975	4975	0
62	20241021	195800	5216550	4975	4975	4975	4975	1
63	20241021	195700	5216550	4975	4975	4975	4975	0
64	20241021	195600	5216550	4975	4975	4975	4975	0
65	20241021	195500	5216550	4975	4975	4975	4975	0
66	20241021	195400	5216550	4975	4975	4975	4975	0
67	20241021	195300	5216550	4975	4975	4975	4975	0
68	20241021	195200	5216550	4975	4975	4975	4975	0
69	20241021	195100	5216550	4975	4975	4975	4975	0
70	20241021	195000	5216550	4975	4975	4975	4975	0
71	20241021	194900	5216550	4975	4975	4975	4975	0
72	20241021	194800	5216550	4975	4975	4975	4975	0
73	20241021	194700	5216550	4975	4975	4975	4975	0
74	20241021	194600	5216550	4975	4975	4975	4975	0
75	20241021	194500	5216550	4975	4975	4975	4975	0
76	20241021	194400	5216550	4975	4975	4975	4975	0
77	20241021	194300	5216550	4975	4975	4975	4975	0
78	20241021	194200	5216550	4975	4975	4975	4975	0
79	20241021	194100	5216550	4975	4975	4975	4975	0
80	20241021	194000	5216550	4975	4975	4975	4975	0
81	20241021	193900	5216550	4975	4975	4975	4975	0
82	20241021	193800	5216550	4975	4975	4975	4975	0
83	20241021	193700	5216550	4975	4975	4975	4975	0
84	20241021	193600	5216550	4975	4975	4975	4975	0
85	20241021	193500	5216550	4975	4975	4975	4975	0
86	20241021	193400	5216550	4975	4975	4975	4975	0
87	20241021	193300	5216550	4975	4975	4975	4975	0
88	20241021	193200	5216550	4975	4975	4975	4975	0
89	20241021	193100	5216550	4975	4975	4975	4975	0
90	20241021	193000	5216550	4975	4975	4975	4975	0
91	20241021	192900	5216550	4975	4975	4975	4975	0
92	20241021	192800	5216550	4975	4975	4975	4975	1
93	20241021	192700	5216550	4975	4975	4975	4975	0
94	20241021	192600	5216550	4975	4975	4975	4975	0
95	20241021	192500	5216550	4975	4975	4975	4975	0
96	20241021	192400	5216550	4975	4975	4975	4975	0
97	20241021	192300	5216550	4975	4975	4975	4975	0
98	20241021	192200	5216550	4975	4975	4975	4975	0
99	20241021	192100	5216550	4975	4975	4975	4975	0
100	20241021	192000	5216550	4975	4975	4975	4975	0
101	20241021	191900	5216550	4975	4975	4975	4975	0
102	20241021	191800	5216550	4975	4975	4975	4975	0
103	20241021	191700	5216550	4975	4975	4975	4975	0
104	20241021	191600	5216550	4975	4975	4975	4975	0
105	20241021	191500	5216550	4975	4975	4975	4975	0
106	20241021	191400	5216550	4975	4975	4975	4975	0
107	20241021	191300	5216550	4975	4975	4975	4975	0
108	20241021	191200	5216550	4975	4975	4975	4975	0
109	20241021	191100	5216550	4975	4975	4975	4975	0
110	20241021	191000	5216550	4975	4975	4975	4975	0
111	20241021	190900	5216550	4975	4975	4975	4975	0
112	20241021	190800	5216550	4975	4975	4975	4975	0
113	20241021	190700	5216550	4975	4975	4975	4975	0
114	20241021	190600	5216550	4975	4975	4975	4975	0
115	20241021	190500	5216550	4975	4975	4975	4975	0
116	20241021	190400	5216550	4975	4975	4975	4975	0
117	20241021	190300	5216550	4975	4975	4975	4975	0
118	20241021	190200	5216550	4975	4975	4975	4975	0
119	20241021	190100	5216550	4975	4975	4975	4975	0
120	20241021	190000	5216550	4975	4975	4975	4975	0
121	20241021	185900	5216550	4975	4975	4975	4975	0
122	20241021	185800	5216550	4975	4975	4975	4975	1
123	20241021	185700	5216550	4975	4975	4975	4975	0
124	20241021	185600	5216550	4975	4975	4975	4975	0
125	20241021	185500	5216550	4975	4975	4975	4975	0
126	20241021	185400	5216550	4975	4975	4975	4975	0
127	20241021	185300	5216550	4975	4975	4975	4975	0
128	20241021	185200	5216550	4975	4975	4975	4975	0
129	20241021	185100	5216550	4975	4975	4975	4975	0
130	20241021	185000	5216550	4975	4975	4975	4975	0
131	20241021	184900	5216550	4975	4975	4975	4975	0
132	20241021	184800	5216550	4975	4975	4975	4975	0
133	20241021	184700	5216550	4975	4975	4975	4975	0
134	20241021	184600	5216550	4975	4975	4975	4975	0
135	20241021	184500	5216550	4975	4975	4975	4975	0
136	20241021	184400	5216550	4975	4975	4975	4975	0
137	20241021	184300	5216550	4975	4975	4975	4975	0
138	20241021	184200	5216550	4975	4975	4975	4975	0
139	20241021	184100	5216550	4975	4975	4975	4975	0
140	20241021	184000	5216550	4975	4975	4975	4975	0
141	20241021	183900	5216550	4975	4975	4975	4975	0
142	20241021	183800	5216550	4975	4975	4975	4975	0
143	20241021	183700	5216550	4975	4975	4975	4975	0
144	20241021	183600	5216550	4975	4975	4975	4975	0
145	20241021	183500	5216550	4975	4975	4975	4975	0
146	20241021	183400	5216550	4975	4975	4975	4975	0
147	20241021	183300	5216550	4975	4975	4975	4975	0
148	20241021	183200	5216550	4975	4975	4975	4975	0
149	20241021	183100	5216550	4975	4975	4975	4975	0
150	20241021	183000	5216550	4975	4975	4975	4975	0
151	20241021	182900	5216550	4975	4975	4975	4975	0
152	20241021	182800	5216550	4975	4975	4975	4975	1
153	20241021	182700	5216550	4975	4975	4975	4975	0
154	20241021	182600	5216550	4975	4975	4975	4975	0
155	20241021	182500	5216550	4975	4975	4975	4975	0
156	20241021	182400	5216550	4975	4975	4975	4975	0
157	20241021	182300	5216550	4975	4975	4975	4975	0
158	20241021	182200	5216550	4975	4975	4975	4975	0
159	20241021	182100	5216550	4975	4975	4975	4975	0
160	20241021	182000	5216550	4975	4975	4975	4975	0
161	20241021	181900	5216550	4975	4975	4975	4975	0
162	20241021	181800	5216550	4975	4975	4975	4975	0
163	20241021	181700	5216550	4975	4975	4975	4975	0
164	20241021	181600	5216550	4975	4975	4975	4975	0
165	20241021	181500	5216550	4975	4975	4975	4975	0
166	20241021	181400	5216550	4975	4975	4975	4975	0
167	20241021	181300	5216550	4975	4975	4975	4975	0
168	20241021	181200	5216550	4975	4975	4975	4975	0
169	20241021	181100	5216550	4975	4975	4975	4975	0
170	20241021	181000	5216550	4975	4975	4975	4975	0
171	20241021	180900	5216550	4975	4975	4975	4975	0
172	20241021	180800	5216550	4975	4975	4975	4975	0
173	20241021	180700	5216550	4975	4975	4975	4975	0
174	20241021	180600	5216550	4975	4975	4975	4975	0
175	20241021	180500	5216550	4975	4975	4975	4975	0
176	20241021	180400	5216550	4975	4975	4975	4975	0
177	20241021	180300	5216550	4975	4975	4975	4975	0
178	20241021	180200	5216550	4975	4975	4975	4975	0
179	20241021	180100	5216550	4975	4975	4975	4975	0
180	20241021	180000	5216550	4975	4975	4975	4975	0
181	20241021	175900	5216550	4975	4975	4975	4975	0
182	20241021	175800	5216550	4975	4975	4975	4975	1
183	20241021	175700	5216550	4975	4975	4975	4975	0
184	20241021	175600	5216550	4975	4975	4975	4975	0
185	20241021	175500	5216550	4975	4975	4975	4975	0
186	20241021	175400	5216550	4975	4975	4975	4975	0
187	20241021	175300	5216550	4975	4975	4975	4975	0
188	20241021	175200	5216550	4975	4975	4975	4975	0
189	20241021	175100	5216550	4975	4975	4975	4975	0
190	20241021	175000	5216550	4975	4975	4975	4975	0
191	20241021	174900	5216550	4975	4975	4975	4975	0
192	20241021	174800	5216550	4975	4975	4975	4975	0
193	20241021	174700	5216550	4975	4975	4975	4975	0
194	20241021	174600	5216550	4975	4975	4975	4975	0
195	20241021	174500	5216550	4975	4975	4975	4975	0
196	20241021	174400	5216550	4975	4975	4975	4975	0
197	20241021	174300	5216550	4975	4975	4975	4975	0
198	20241021	174200	5216550	4975	4975	4975	4975	0
199	20241021	174100	5216550	4975	4975	4975	4975	0
200	20241021	174000	5216550	4975	4975	4975	4975	0
201	20241021	173900	5216550	4975	4975	4975	4975	0
202	20241021	173800	5216550	4975	4975	4975	4975	0
203	20241021	173700	5216550	4975	4975	4975	4975	0
204	20241021	173600	5216550	4975	4975	4975	4975	0
205	20241021	173500	5216550	4975	4975	4975	4975	0
206	20241021	173400	5216550	4975	4975	4975	4975	0
207	20241021	173300	5216550	4975	4975	4975	4975	0
208	20241021	173200	5216550	4975	4975	4975	4975	0
209	20241021	173100	5216550	4975	4975	4975	4975	0
210	20241021	173000	5216550	4975	4975	4975	4975	0
211	20241021	172900	5216550	4975	4975	4975	4975	0
212	20241021	172800	5216550	4975	4975	4975	4975	1
213	20241021	172700	5216550	4975	4975	4975	4975	0
214	20241021	172600	5216550	4975	4975	4975	4975	0
215	20241021	172500	5216550	4975	4975	4975	4975	0
216	20241021	172400	5216550	4975	4975	4975	4975	0
217	20241021	172300	5216550	4975	4975	4975	4975	0
218	20241021	172200	5216550	4975	4975	4975	4975	0
219	20241021	172100	5216550	4975	4975	4975	4975	0
220	20241021	172000	5216550	4975	4975	4975	4975	0
221	20241021	171900	5216550	4975	4975	4975	4975	0
222	20241021	171800	5216550	4975	4975	4975	4975	0
223	20241021	171700	5216550	4975	4975	4975	4975	0
224	20241021	171600	5216550	4975	4975	4975	4975	0
225	20241021	171500	5216550	4975	4975	4975	4975	0
226	20241021	171400	5216550	4975	4975	4975	4975	0
227	20241021	171300	5216550	4975	4975	4975	4975	0
228	20241021	171200	5216550	4975	4975	4975	4975	0
229	20241021	171100	5216550	4975	4975	4975	4975	0
230	20241021	171000	5216550	4975	4975	4975	4975	0
231	20241021	170900	5216550	4975	4975	4975	4975	0
232	20241021	170800	5216550	4975	4975	4975	4975	0
233	20241021	170700	5216550	4975	4975	4975	4975	0
234	20241021	170600	5216550	4975	4975	4975	4975	0
235	20241021	170500	5216550	4975	4975	4975	4975	0
236	20241021	170400	5216550	4975	4975	4975	4975	0
237	20241021	170300	5216550	4975	4975	4975	4975	0
238	20241021	170200	5216550	4975	4975	4975	4975	0
239	20241021	170100	5216550	4975	4975	4975	4975	0
240	20241021	170000	5216550	4975	4975	4975	4975	0
241	20241021	165900	5216550	4975	4975	4975	4975	0
242	20241021	165800	5216550	4975	4975	4975	4975	1
243	20241021	165700	5216550	4975	4975	4975	4975	0
244	20241021	165600	5216550	4975	4975	4975	4975	0
245	20241021	165500	5216550	4975	4975	4975	4975	0
246	20241021	165400	5216550	4975	4975	4975	4975	0
247	20241021	165300	5216550	4975	4975	4975	4975	0
248	20241021	165200	5216550	4975	4975	4975	4975	0
249	20241021	165100	5216550	4975	4975	4975	4975	0
250	20241021	165000	5216550	4975	4975	4975	4975	0
251	20241021	164900	5216550	4975	4975	4975	4975	0
252	20241021	164800	5216550	4975	4975	4975	4975	0
253	20241021	164700	5216550	4975	4975	4975	4975	0
254	20241021	164600	5216550	4975	4975	4975	4975	0
255	20241021	164500	5216550	4975	4975	4975	4975	0
256	20241021	164400	5216550	4975	4975	4975	4975	0
257	20241021	164300	5216550	4975	4975	4975	4975	0
258	20241021	164200	5216550	4975	4975	4975	4975	0
259	20241021	164100	5216550	4975	4975	4975	4975	0
260	20241021	164000	5216550	4975	4975	4975	4975	0
261	20241021	163900	5216550	4975	4975	4975	4975	0
262	20241021	163800	5216550	4975	4975	4975	4975	0
263	20241021	163700	5216550	4975	4975	4975	4975	0
264	20241021	163600	5216550	4975	4975	4975	4975	0
265	20241021	163500	5216550	4975	4975	4975	4975	0
266	20241021	163400	5216550	4975	4975	4975	4975	0
267	20241021	163300	5216550	4975	4975	4975	4975	0
268	20241021	163200	5216550	4975	4975	4975	4975	0
269	20241021	163100	5216550	4975	4975	4975	4975	0
270	20241021	163000	5216550	4975	4975	4975	4975	0
271	20241021	162900	5216550	4975	4975	4975	4975	0
272	20241021	162800	5216550	4975	4975	4975	4975	1
273	20241021	162700	5216550	4975	4975	4975	4975	0
274	20241021	162600	5216550	4975	4975	4975	4975	0
275	20241021	162500	5216550	4975	4975	4975	4975	0
276	20241021	162400	5216550	4975	4975	4975	4975	0
277	20241021	162300	5216550	4975	4975	4975	4975	0
278	20241021	162200	5216550	4975	4975	4975	4975	0
279	20241021	162100	5216550	4975	4975	4975	4975	0
280	20241021	162000	5216550	4975	4975	4975	4975	0
281	20241021	161900	5216550	4975	4975	4975	4975	0
282	20241021	161800	5216550	4975	4975	4975	4975	0
283	20241021	161700	5216550	4975	4975	4975	4975	0
284	20241021	161600	5216550	4975	4975	4975	4975	0
285	20241021	161500	5216550	4975	4975	4975	4975	0
286	20241021	161400	5216550	4975	4975	4975	4975	0
287	20241021	161300	5216550	4975	4975	4975	4975	0
288	20241021	161200	5216550	4975	4975	4975	4975	0
289	20241021	161100	5216550	4975	4975	4975	4975	0
290	20241021	161000	5216550	4975	4975	4975	4975	0
291	20241021	160900	5216550	4975	4975	4975	4975	0
292	20241021	160800	5216550	4975	4975	4975	4975	0
293	20241021	160700	5216550	4975	4975	4975	4975	0
294	20241021	160600	5216550	4975	4975	4975	4975	0
295	20241021	160500	5216550	4975	4975	4975	4975	0
296	20241021	160400	5216550	4975	4975	4975	4975	0
297	20241021	160300	5216550	4975	4975	4975	4975	0
298	20241021	160200	5216550	4975	4975	4975	4975	0
299	20241021	160100	5216550	4975	4975	4975	4975	0
300	20241021	160000	5216550	4975	4975	4975	4975	0
301	20241021	155900	5216550	4975	4975	4975	4975	0
302	20241021	155800	5216550	4975	4975	4975	4975	1
303	20241021	155700	5216550	4975	4975	4975	4975	0
304	20241021	155600	5216550	4975	4975	4975	4975	0
305	20241021	155500	5216550	4975	4975	4975	4975	0
306	20241021	155400	5216550	4975	4975	4975	4975	0
307	20241021	155300	5216550	4975	4975	4975	4975	0
308	20241021	155200	5216550	4975	4975	4975	4975	0
309	20241021	155100	5216550	4975	4975	4975	4975	0
310	20241021	155000	5216550	4975	4975	4975	4975	0
311	20241021	154900	5216550	4975	4975	4975	4975	0
312	20241021	154800	5216550	4975	4975	4975	4975	0
313	20241021	154700	5216550	4975	4975	4975	4975	0
314	20241021	154600	5216550	4975	4975	4975	4975	0
315	20241021	154500	5216550	4975	4975	4975	4975	0
316	20241021	154400	5216550	4975	4975	4975	4975	0
317	20241021	154300	5216550	4975	4975	4975	4975	0
318	20241021	154200	5216550	4975	4975	4975	4975	0
319	20241021	154100	5216550	4975	4975	4975	4975	0
320	20241021	154000	5216550	4975	4975	4975	4975	0
321	20241021	153900	5216550	4975	4975	4975	4975	0
322	20241021	153800	5216550	4975	4975	4975	4975	0
323	20241021	153700	5216550	4975	4975	4975	4975	0
324	20241021	153600	5216550	4975	4975	4975	4975	0
325	20241021	153500	5216550	4975	4975	4975	4975	0
326	20241021	153400	5216550	4975	4975	4975	4975	0
327	20241021	153300	5216550	4975	4975	4975	4975	0
328	20241021	153200	5216550	4975	4975	4975	4975	0
329	20241021	153100	5216550	4975	4975	4975	4975	0
330	20241021	153000	5216550	4975	4975	4975	4975	0
331	20241021	152900	5216550	4975	4975	4975	4975	0
332	20241021	152800	5216550	4975	4975	4975	4975	0
333	20241021	152700	5216550	4975	4975	4975	4975	0
334	20241021	152600	5216550	4975	4975	4975	4975	0
335	20241021	152500	5216550	4975	4975	4975	4975	0
336	20241021	152400	5216550	4975	4975	4975	4975	0
337	20241021	152300	5216550	4975	4975	4975	4975	0
338	20241021	152200	5216550	4975	4975	4975	4975	0
339	20241021	152100	5216550	4975	4975	4975	4975	0
340	20241021	152000	5216550	4975	4975	4975	4975	0
341	20241021	151900	5216550	4975	4975	4975	4975	0
342	20241021	151800	5216550	4975	4975	4975	4975	0
343	20241021	151700	5216550	4975	4975	4975	4975	0
344	20241021	151600	5216550	4975	4975	4975	4975	0
345	20241021	151500	5216550	4975	4975	4975	4975	0
346	20241021	151400	5216550	4975	4975	4975	4975	0
347	20241021	151300	5216550	4975	4975	4975	4975	0
348	20241021	151200	5216550	4975	4975	4975	4975	0
349	20241021	151100	5216550	4975	4975	4975	4975	0
350	20241021	151000	5216550	4975	4975	4975	4975	0
351	20241021	150900	5216550	4975	4975	4975	4975	0
352	20241021	150800	5216550	4975	4975	4975	4975	0
353	20241021	150700	5216550	4975	4975	4975	4975	1
354	20241021	150600	5211575	4810	4810	4810	4810	0
355	20241021	150500	5211575	4810	4810	4810	4810	0
356	20241021	150400	5211575	4810	4810	4810	4810	0
357	20241021	150300	5211575	4810	4810	4810	4810	0
358	20241021	150200	5211575	4810	4810	4810	4810	184
359	20241021	150100	4326535	4810	4810	4810	4810	0
360	20241021	150000	4326535	4810	4810	4810	4810	0
361	20241021	145900	4326535	4810	4810	4810	4810	0
362	20241021	145800	4326535	4810	4810	4810	4810	0
363	20241021	145700	4326535	4810	4810	4810	4810	0
364	20241021	145600	4326535	4810	4810	4810	4810	0
365	20241021	145500	4326535	4810	4810	4810	4810	0
366	20241021	145400	4326535	4810	4810	4810	4810	230
367	20241021	145300	3220235	4810	4810	4810	4810	0
368	20241021	145200	3220235	4810	4810	4810	4810	0
369	20241021	145100	3220235	4810	4810	4810	4810	0
370	20241021	145000	3220235	4810	4810	4810	4810	70
371	20241021	144900	2883535	4985	4985	4985	4985	0
372	20241021	144800	2883535	4985	4985	4985	4985	0
373	20241021	144700	2883535	4985	4985	4985	4985	0
374	20241021	144600	2883535	4985	4985	4985	4985	0
375	20241021	144500	2883535	4985	4985	4985	4985	0
376	20241021	144400	2883535	4985	4985	4985	4985	0
377	20241021	144300	2883535	4985	4985	4985	4985	0
378	20241021	144200	2883535	4985	4985	4985	4985	0
379	20241021	144100	2883535	4985	4985	4985	4985	0
380	20241021	144000	2883535	4985	4985	4985	4985	0
381	20241021	143900	2883535	4985	4985	4985	4985	0
382	20241021	143800	2883535	4985	4985	4985	4985	0
383	20241021	143700	2883535	4985	4985	4985	4985	0
384	20241021	143600	2883535	4985	4985	4985	4985	0
385	20241021	143500	2883535	4985	4985	4985	4985	0
386	20241021	143400	2883535	4985	4985	4985	4985	0
387	20241021	143300	2883535	4985	4985	4985	4985	0
388	20241021	143200	2883535	4985	4985	4985	4985	0
389	20241021	143100	2883535	4985	4985	4985	4985	0
390	20241021	143000	2883535	4985	4985	4985	4985	0
391	20241021	142900	2883535	4985	4985	4985	4985	0
392	20241021	142800	2883535	4985	4985	4985	4985	0
393	20241021	142700	2883535	4985	4985	4985	4985	0
394	20241021	142600	2883535	4985	4985	4985	4985	0
395	20241021	142500	2883535	4985	4985	4985	4985	0
396	20241021	142400	2883535	4985	4985	4985	4985	0
397	20241021	142300	2883535	4985	4985	4985	4985	0
398	20241021	142200	2883535	4985	4985	4985	4985	0
399	20241021	142100	2883535	4985	4985	4985	4985	0
400	20241021	142000	2883535	4985	4985	4985	4985	0
401	20241021	141900	2883535	4985	4985	4985	4985	0
402	20241021	141800	2883535	4985	4985	4985	4985	0
403	20241021	141700	2883535	4985	4985	4985	4985	0
404	20241021	141600	2883535	4985	4985	4985	4985	0
405	20241021	141500	2883535	4985	4985	4985	4985	0
406	20241021	141400	2883535	4985	4985	4985	4985	0
407	20241021	141300	2883535	4985	4985	4985	4985	0
408	20241021	141200	2883535	4985	4985	4985	4985	0
409	20241021	141100	2883535	4985	4985	4985	4985	0
410	20241021	141000	2883535	4985	4985	4985	4985	0
411	20241021	140900	2883535	4985	4985	4985	4985	0
412	20241021	140800	2883535	4985	4985	4985	4985	0
413	20241021	140700	2883535	4985	4985	4985	4985	0
414	20241021	140600	2883535	4985	4985	4985	4985	0
415	20241021	140500	2883535	4985	4985	4985	4985	0
416	20241021	140400	2883535	4985	4985	4985	4985	0
417	20241021	140300	2883535	4985	4985	4985	4985	0
418	20241021	140200	2883535	4985	4985	4985	4985	0
419	20241021	140100	2883535	4985	4985	4985	4985	0
420	20241021	140000	2883535	4985	4985	4985	4985	0
421	20241021	135900	2883535	4985	4985	4985	4985	0
422	20241021	135800	2883535	4985	4985	4985	4985	0
423	20241021	135700	2883535	4985	4985	4985	4985	0
424	20241021	135600	2883535	4985	4985	4985	4985	0
425	20241021	135500	2883535	4985	4985	4985	4985	0
426	20241021	135400	2883535	4985	4985	4985	4985	0
427	20241021	135300	2883535	4985	4985	4985	4985	0
428	20241021	135200	2883535	4985	4985	4985	4985	0
429	20241021	135100	2883535	4985	4985	4985	4985	0
430	20241021	135000	2883535	4985	4985	4985	4985	0
431	20241021	134900	2883535	4985	4985	4985	4985	0
432	20241021	134800	2883535	4985	4985	4985	4985	0
433	20241021	134700	2883535	4985	4985	4985	4985	0
434	20241021	134600	2883535	4985	4985	4985	4985	0
435	20241021	134500	2883535	4985	4985	4985	4985	0
436	20241021	134400	2883535	4985	4985	4985	4985	0
437	20241021	134300	2883535	4985	4985	4985	4985	0
438	20241021	134200	2883535	4985	4985	4985	4985	0
439	20241021	134100	2883535	4985	4985	4985	4985	0
440	20241021	134000	2883535	4985	4985	4985	4985	0
441	20241021	133900	2883535	4985	4985	4985	4985	0
442	20241021	133800	2883535	4985	4985	4985	4985	0
443	20241021	133700	2883535	4985	4985	4985	4985	0
444	20241021	133600	2883535	4985	4985	4985	4985	0
445	20241021	133500	2883535	4985	4985	4985	4985	0
446	20241021	133400	2883535	4985	4985	4985	4985	0
447	20241021	133300	2883535	4985	4985	4985	4985	0
448	20241021	133200	2883535	4985	4985	4985	4985	0
449	20241021	133100	2883535	4985	4985	4985	4985	0
450	20241021	133000	2883535	4985	4985	4985	4985	0
451	20241021	132900	2883535	4985	4985	4985	4985	0
452	20241021	132800	2883535	4985	4985	4985	4985	0
453	20241021	132700	2883535	4985	4985	4985	4985	0
454	20241021	132600	2883535	4985	4985	4985	4985	0
455	20241021	132500	2883535	4985	4985	4985	4985	0
456	20241021	132400	2883535	4985	4985	4985	4985	0
457	20241021	132300	2883535	4985	4985	4985	4985	0
458	20241021	132200	2883535	4985	4985	4985	4985	0
459	20241021	132100	2883535	4985	4985	4985	4985	0
460	20241021	132000	2883535	4985	4985	4985	4985	0
461	20241021	131900	2883535	4985	4985	4985	4985	0
462	20241021	131800	2883535	4985	4985	4985	4985	0
463	20241021	131700	2883535	4985	4985	4985	4985	0
464	20241021	131600	2883535	4985	4985	4985	4985	0
465	20241021	131500	2883535	4985	4985	4985	4985	0
466	20241021	131400	2883535	4985	4985	4985	4985	0
467	20241021	131300	2883535	4985	4985	4985	4985	0
468	20241021	131200	2883535	4985	4985	4985	4985	0
469	20241021	131100	2883535	4985	4985	4985	4985	0
470	20241021	131000	2883535	4985	4985	4985	4985	0
471	20241021	130900	2883535	4985	4985	4985	4985	0
472	20241021	130800	2883535	4985	4985	4985	4985	0
473	20241021	130700	2883535	4985	4985	4985	4985	0
474	20241021	130600	2883535	4985	4985	4985	4985	0
475	20241021	130500	2883535	4985	4985	4985	4985	0
476	20241021	130400	2883535	4985	4985	4985	4985	0
477	20241021	130300	2883535	4985	4985	4985	4985	0
478	20241021	130200	2883535	4985	4985	4985	4985	0
479	20241021	130100	2883535	4985	4985	4985	4985	0
480	20241021	130000	2883535	4985	4985	4985	4985	0
481	20241021	125900	2883535	4985	4985	4985	4985	0
482	20241021	125800	2883535	4985	4985	4985	4985	0
483	20241021	125700	2883535	4985	4985	4985	4985	0
484	20241021	125600	2883535	4985	4985	4985	4985	0
485	20241021	125500	2883535	4985	4985	4985	4985	0
486	20241021	125400	2883535	4985	4985	4985	4985	0
487	20241021	125300	2883535	4985	4985	4985	4985	0
488	20241021	125200	2883535	4985	4985	4985	4985	0
489	20241021	125100	2883535	4985	4985	4985	4985	0
490	20241021	125000	2883535	4985	4985	4985	4985	0
491	20241021	124900	2883535	4985	4985	4985	4985	0
492	20241021	124800	2883535	4985	4985	4985	4985	0
493	20241021	124700	2883535	4985	4985	4985	4985	0
494	20241021	124600	2883535	4985	4985	4985	4985	0
495	20241021	124500	2883535	4985	4985	4985	4985	0
496	20241021	124400	2883535	4985	4985	4985	4985	0
497	20241021	124300	2883535	4985	4985	4985	4985	0
498	20241021	124200	2883535	4985	4985	4985	4985	0
499	20241021	124100	2883535	4985	4985	4985	4985	0
500	20241021	124000	2883535	4985	4985	4985	4985	0
501	20241021	123900	2883535	4985	4985	4985	4985	0
502	20241021	123800	2883535	4985	4985	4985	4985	0
503	20241021	123700	2883535	4985	4985	4985	4985	0
504	20241021	123600	2883535	4985	4985	4985	4985	0
505	20241021	123500	2883535	4985	4985	4985	4985	0
506	20241021	123400	2883535	4985	4985	4985	4985	0
507	20241021	123300	2883535	4985	4985	4985	4985	0
508	20241021	123200	2883535	4985	4985	4985	4985	0
509	20241021	123100	2883535	4985	4985	4985	4985	0
510	20241021	123000	2883535	4985	4985	4985	4985	0
511	20241021	122900	2883535	4985	4985	4985	4985	0
512	20241021	122800	2883535	4985	4985	4985	4985	0
513	20241021	122700	2883535	4985	4985	4985	4985	0
514	20241021	122600	2883535	4985	4985	4985	4985	0
515	20241021	122500	2883535	4985	4985	4985	4985	0
516	20241021	122400	2883535	4985	4985	4985	4985	0
517	20241021	122300	2883535	4985	4985	4985	4985	0
518	20241021	122200	2883535	4985	4985	4985	4985	0
519	20241021	122100	2883535	4985	4985	4985	4985	0
520	20241021	122000	2883535	4985	4985	4985	4985	0
521	20241021	121900	2883535	4985	4985	4985	4985	0
522	20241021	121800	2883535	4985	4985	4985	4985	0
523	20241021	121700	2883535	4985	4985	4985	4985	0
524	20241021	121600	2883535	4985	4985	4985	4985	0
525	20241021	121500	2883535	4985	4985	4985	4985	0
526	20241021	121400	2883535	4985	4985	4985	4985	0
527	20241021	121300	2883535	4985	4985	4985	4985	0
528	20241021	121200	2883535	4985	4985	4985	4985	0
529	20241021	121100	2883535	4985	4985	4985	4985	0
530	20241021	121000	2883535	4985	4985	4985	4985	0
531	20241021	120900	2883535	4985	4985	4985	4985	0
532	20241021	120800	2883535	4985	4985	4985	4985	0
533	20241021	120700	2883535	4985	4985	4985	4985	0
534	20241021	120600	2883535	4985	4985	4985	4985	0
535	20241021	120500	2883535	4985	4985	4985	4985	0
536	20241021	120400	2883535	4985	4985	4985	4985	0
537	20241021	120300	2883535	4985	4985	4985	4985	0
538	20241021	120200	2883535	4985	4985	4985	4985	0
539	20241021	120100	2883535	4985	4985	4985	4985	0
540	20241021	120000	2883535	4985	4985	4985	4985	0
541	20241021	115900	2883535	4985	4985	4985	4985	0
542	20241021	115800	2883535	4985	4985	4985	4985	0
543	20241021	115700	2883535	4985	4985	4985	4985	0
544	20241021	115600	2883535	4985	4985	4985	4985	0
545	20241021	115500	2883535	4985	4985	4985	4985	0
546	20241021	115400	2883535	4985	4985	4985	4985	0
547	20241021	115300	2883535	4985	4985	4985	4985	0
548	20241021	115200	2883535	4985	4985	4985	4985	0
549	20241021	115100	2883535	4985	4985	4985	4985	0
550	20241021	115000	2883535	4985	4985	4985	4985	0
551	20241021	114900	2883535	4985	4985	4985	4985	0
552	20241021	114800	2883535	4985	4985	4985	4985	0
553	20241021	114700	2883535	4985	4985	4985	4985	0
554	20241021	114600	2883535	4985	4985	4985	4985	0
555	20241021	114500	2883535	4985	4985	4985	4985	0
556	20241021	114400	2883535	4985	4985	4985	4985	0
557	20241021	114300	2883535	4985	4985	4985	4985	0
558	20241021	114200	2883535	4985	4985	4985	4985	0
559	20241021	114100	2883535	4985	4985	4985	4985	0
560	20241021	114000	2883535	4985	4985	4985	4985	0
561	20241021	113900	2883535	4985	4985	4985	4985	0
562	20241021	113800	2883535	4985	4985	4985	4985	0
563	20241021	113700	2883535	4985	4985	4985	4985	0
564	20241021	113600	2883535	4985	4985	4985	4985	0
565	20241021	113500	2883535	4985	4985	4985	4985	0
566	20241021	113400	2883535	4985	4985	4985	4985	0
567	20241021	113300	2883535	4985	4985	4985	4985	0
568	20241021	113200	2883535	4985	4985	4985	4985	0
569	20241021	113100	2883535	4985	4985	4985	4985	0
570	20241021	113000	2883535	4985	4985	4985	4985	0
571	20241021	112900	2883535	4985	4820	4985	4820	3
572	20241021	112800	2868910	4820	4820	4820	4820	480
573	20241021	112700	555310	4820	4820	4820	4820	0
574	20241021	112600	555310	4820	4820	4820	4820	0
575	20241021	112500	555310	4820	4820	4820	4820	0
576	20241021	112400	555310	4820	4820	4820	4820	0
577	20241021	112300	555310	4820	4820	4820	4820	0
578	20241021	112200	555310	4820	4820	4820	4820	0
579	20241021	112100	555310	4820	4820	4820	4820	0
580	20241021	112000	555310	4820	4820	4820	4820	0
581	20241021	111900	555310	4820	4820	4820	4820	0
582	20241021	111800	555310	4820	4820	4820	4820	0
583	20241021	111700	555310	4820	4820	4820	4820	0
584	20241021	111600	555310	4820	4820	4820	4820	0
585	20241021	111500	555310	4820	4820	4820	4820	0
586	20241021	111400	555310	4820	4820	4820	4820	0
587	20241021	111300	555310	4820	4820	4820	4820	0
588	20241021	111200	555310	4820	4820	4820	4820	0
589	20241021	111100	555310	4820	4820	4820	4820	0
590	20241021	111000	555310	4820	4820	4820	4820	0
591	20241021	110900	555310	4820	4820	4820	4820	0
592	20241021	110800	555310	4820	4820	4820	4820	0
593	20241021	110700	555310	4820	4820	4820	4820	0
594	20241021	110600	555310	4820	4820	4820	4820	0
595	20241021	110500	555310	4820	4820	4820	4820	0
596	20241021	110400	555310	4820	4820	4820	4820	0
597	20241021	110300	555310	4820	4820	4820	4820	0
598	20241021	110200	555310	4820	4820	4820	4820	0
599	20241021	110100	555310	4820	4820	4820	4820	1
600	20241021	110000	550490	4820	4820	4820	4820	0
601	20241021	105900	550490	4820	4820	4820	4820	0
602	20241021	105800	550490	4820	4820	4820	4820	0
603	20241021	105700	550490	4820	4820	4820	4820	0
604	20241021	105600	550490	4820	4820	4820	4820	0
605	20241021	105500	550490	4820	4820	4820	4820	0
606	20241021	105400	550490	4820	4820	4820	4820	0
607	20241021	105300	550490	4820	4820	4820	4820	0
608	20241021	105200	550490	4820	4820	4820	4820	0
609	20241021	105100	550490	4820	4820	4820	4820	0
610	20241021	105000	550490	4820	4820	4820	4820	0
611	20241021	104900	550490	4820	4820	4820	4820	0
612	20241021	104800	550490	4820	4820	4820	4820	0
613	20241021	104700	550490	4820	4820	4820	4820	0
614	20241021	104600	550490	4820	4820	4820	4820	0
615	20241021	104500	550490	4820	4820	4820	4820	0
616	20241021	104400	550490	4820	4820	4820	4820	0
617	20241021	104300	550490	4820	4820	4820	4820	0
618	20241021	104200	550490	4820	4820	4820	4820	0
619	20241021	104100	550490	4820	4820	4820	4820	0
620	20241021	104000	550490	4820	4820	4820	4820	0
621	20241021	103900	550490	4820	4845	4845	4820	17
622	20241021	103800	468355	4990	4990	4990	4990	0
623	20241021	103700	468355	4990	4990	4990	4990	0
624	20241021	103600	468355	4990	4990	4990	4990	0
625	20241021	103500	468355	4990	4990	4990	4990	0
626	20241021	103400	468355	4990	4990	4990	4990	0
627	20241021	103300	468355	4990	4990	4990	4990	0
628	20241021	103200	468355	4990	4990	4990	4990	0
629	20241021	103100	468355	4990	4990	4990	4990	0
630	20241021	103000	468355	4990	4990	4990	4990	0
631	20241021	102900	468355	4990	4990	4990	4990	0
632	20241021	102800	468355	4990	4990	4990	4990	0
633	20241021	102700	468355	4990	4990	4990	4990	0
634	20241021	102600	468355	4990	4990	4990	4990	0
635	20241021	102500	468355	4990	4990	4990	4990	0
636	20241021	102400	468355	4990	4990	4990	4990	0
637	20241021	102300	468355	4990	4990	4990	4990	0
638	20241021	102200	468355	4990	4990	4990	4990	0
639	20241021	102100	468355	4990	4990	4990	4990	0
640	20241021	102000	468355	4990	4990	4990	4990	0
641	20241021	101900	468355	4990	4990	4990	4990	0
642	20241021	101800	468355	4990	4990	4990	4990	0
643	20241021	101700	468355	4990	4990	4990	4990	0
644	20241021	101600	468355	4990	4990	4990	4990	0
645	20241021	101500	468355	4990	4985	4990	4985	14
646	20241021	101400	398500	4990	4990	4990	4990	0
647	20241021	101300	398500	4990	4990	4990	4990	0
648	20241021	101200	398500	4990	4990	4990	4990	0
649	20241021	101100	398500	4990	4990	4990	4990	0
650	20241021	101000	398500	4990	4990	4990	4990	0
651	20241021	100900	398500	4990	4990	4990	4990	0
652	20241021	100800	398500	4990	4990	4990	4990	0
653	20241021	100700	398500	4990	4990	4990	4990	0
654	20241021	100600	398500	4990	4990	4990	4990	0
655	20241021	100500	398500	4990	4990	4990	4990	0
656	20241021	100400	398500	4990	4985	4990	4985	27
657	20241021	100300	263855	4980	4975	4980	4975	48
658	20241021	100200	24890	4975	4975	4975	4975	4
659	20241021	100100	4990	4990	4990	4990	4990	0
660	20241021	100000	4990	4990	4990	4990	4990	0
661	20241021	095900	4990	4990	4990	4990	4990	0
662	20241021	095800	4990	4990	4990	4990	4990	0
663	20241021	095700	4990	4990	4990	4990	4990	0
664	20241021	095600	4990	4990	4990	4990	4990	0
665	20241021	095500	4990	4990	4990	4990	4990	0
666	20241021	095400	4990	4990	4990	4990	4990	0
667	20241021	095300	4990	4990	4990	4990	4990	0
668	20241021	095200	4990	4990	4990	4990	4990	0
669	20241021	095100	4990	4990	4990	4990	4990	0
670	20241021	095000	4990	4990	4990	4990	4990	0
671	20241021	094900	4990	4990	4990	4990	4990	0
672	20241021	094800	4990	4990	4990	4990	4990	0
673	20241021	094700	4990	4990	4990	4990	4990	0
674	20241021	094600	4990	4990	4990	4990	4990	0
675	20241021	094500	4990	4990	4990	4990	4990	0
676	20241021	094400	4990	4990	4990	4990	4990	0
677	20241021	094300	4990	4990	4990	4990	4990	0
678	20241021	094200	4990	4990	4990	4990	4990	0
679	20241021	094100	4990	4990	4990	4990	4990	0
680	20241021	094000	4990	4990	4990	4990	4990	0
681	20241021	093900	4990	4990	4990	4990	4990	0
682	20241021	093800	4990	4990	4990	4990	4990	0
683	20241021	093700	4990	4990	4990	4990	4990	0
684	20241021	093600	4990	4990	4990	4990	4990	0
685	20241021	093500	4990	4990	4990	4990	4990	0
686	20241021	093400	4990	4990	4990	4990	4990	0
687	20241021	093300	4990	4990	4990	4990	4990	0
688	20241021	093200	4990	4990	4990	4990	4990	0
689	20241021	093100	4990	4990	4990	4990	4990	0
690	20241021	093000	4990	4990	4990	4990	4990	0
691	20241021	092900	4990	4990	4990	4990	4990	0
692	20241021	092800	4990	4990	4990	4990	4990	0
693	20241021	092700	4990	4990	4990	4990	4990	0
694	20241021	092600	4990	4990	4990	4990	4990	0
695	20241021	092500	4990	4990	4990	4990	4990	0
696	20241021	092400	4990	4990	4990	4990	4990	0
697	20241021	092300	4990	4990	4990	4990	4990	0
698	20241021	092200	4990	4990	4990	4990	4990	0
699	20241021	092100	4990	4990	4990	4990	4990	0
700	20241021	092000	4990	4990	4990	4990	4990	0
701	20241021	091900	4990	4990	4990	4990	4990	0
702	20241021	091800	4990	4990	4990	4990	4990	0
703	20241021	091700	4990	4990	4990	4990	4990	0
704	20241021	091600	4990	4990	4990	4990	4990	0
705	20241021	091500	4990	4990	4990	4990	4990	0
706	20241021	091400	4990	4990	4990	4990	4990	0
707	20241021	091300	4990	4990	4990	4990	4990	0
708	20241021	091200	4990	4990	4990	4990	4990	0
709	20241021	091100	4990	4990	4990	4990	4990	0
710	20241021	091000	4990	4990	4990	4990	4990	0
711	20241021	090900	4990	4990	4990	4990	4990	0
712	20241021	090800	4990	4990	4990	4990	4990	0
713	20241021	090700	4990	4990	4990	4990	4990	0
714	20241021	090600	4990	4990	4990	4990	4990	0
715	20241021	090500	4990	4990	4990	4990	4990	0
716	20241021	090400	4990	4990	4990	4990	4990	0
717	20241021	090300	4990	4990	4990	4990	4990	0
718	20241021	090200	4990	4990	4990	4990	4990	0
719	20241021	090100	4990	4990	4990	4990	4990	1
720	20241021	090000	0	4710	4710	4710	4710	0