KissMeData/311060/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	211300	20917980	4750	4750	4750	4750	300
3	20241021	211200	20917980	4750	4750	4750	4750	0
4	20241021	211100	20917980	4750	4750	4750	4750	0
5	20241021	211000	20917980	4750	4750	4750	4750	0
6	20241021	210900	20917980	4750	4750	4750	4750	0
7	20241021	210800	20917980	4750	4750	4750	4750	0
8	20241021	210700	20917980	4750	4750	4750	4750	0
9	20241021	210600	20917980	4750	4750	4750	4750	0
10	20241021	210500	20917980	4750	4750	4750	4750	0
11	20241021	210400	20917980	4750	4750	4750	4750	0
12	20241021	210300	20917980	4750	4750	4750	4750	0
13	20241021	210200	20917980	4750	4750	4750	4750	0
14	20241021	210100	20917980	4750	4750	4750	4750	0
15	20241021	210000	20917980	4750	4750	4750	4750	0
16	20241021	205900	20917980	4750	4750	4750	4750	0
17	20241021	205800	20917980	4750	4750	4750	4750	0
18	20241021	205700	20917980	4750	4750	4750	4750	0
19	20241021	205600	20917980	4750	4750	4750	4750	0
20	20241021	205500	20917980	4750	4750	4750	4750	0
21	20241021	205400	20917980	4750	4750	4750	4750	0
22	20241021	205300	20917980	4750	4750	4750	4750	0
23	20241021	205200	20917980	4750	4750	4750	4750	0
24	20241021	205100	20917980	4750	4750	4750	4750	0
25	20241021	205000	20917980	4750	4750	4750	4750	0
26	20241021	204900	20917980	4750	4750	4750	4750	0
27	20241021	204800	20917980	4750	4750	4750	4750	0
28	20241021	204700	20917980	4750	4750	4750	4750	0
29	20241021	204600	20917980	4750	4750	4750	4750	0
30	20241021	204500	20917980	4750	4750	4750	4750	0
31	20241021	204400	20917980	4750	4750	4750	4750	0
32	20241021	204300	20917980	4750	4750	4750	4750	300
33	20241021	204200	20917980	4750	4750	4750	4750	0
34	20241021	204100	20917980	4750	4750	4750	4750	0
35	20241021	204000	20917980	4750	4750	4750	4750	0
36	20241021	203900	20917980	4750	4750	4750	4750	0
37	20241021	203800	20917980	4750	4750	4750	4750	0
38	20241021	203700	20917980	4750	4750	4750	4750	0
39	20241021	203600	20917980	4750	4750	4750	4750	0
40	20241021	203500	20917980	4750	4750	4750	4750	0
41	20241021	203400	20917980	4750	4750	4750	4750	0
42	20241021	203300	20917980	4750	4750	4750	4750	0
43	20241021	203200	20917980	4750	4750	4750	4750	0
44	20241021	203100	20917980	4750	4750	4750	4750	0
45	20241021	203000	20917980	4750	4750	4750	4750	0
46	20241021	202900	20917980	4750	4750	4750	4750	0
47	20241021	202800	20917980	4750	4750	4750	4750	0
48	20241021	202700	20917980	4750	4750	4750	4750	0
49	20241021	202600	20917980	4750	4750	4750	4750	0
50	20241021	202500	20917980	4750	4750	4750	4750	0
51	20241021	202400	20917980	4750	4750	4750	4750	0
52	20241021	202300	20917980	4750	4750	4750	4750	0
53	20241021	202200	20917980	4750	4750	4750	4750	0
54	20241021	202100	20917980	4750	4750	4750	4750	0
55	20241021	202000	20917980	4750	4750	4750	4750	0
56	20241021	201900	20917980	4750	4750	4750	4750	0
57	20241021	201800	20917980	4750	4750	4750	4750	0
58	20241021	201700	20917980	4750	4750	4750	4750	0
59	20241021	201600	20917980	4750	4750	4750	4750	0
60	20241021	201500	20917980	4750	4750	4750	4750	0
61	20241021	201400	20917980	4750	4750	4750	4750	0
62	20241021	201300	20917980	4750	4750	4750	4750	300
63	20241021	201200	20917980	4750	4750	4750	4750	0
64	20241021	201100	20917980	4750	4750	4750	4750	0
65	20241021	201000	20917980	4750	4750	4750	4750	0
66	20241021	200900	20917980	4750	4750	4750	4750	0
67	20241021	200800	20917980	4750	4750	4750	4750	0
68	20241021	200700	20917980	4750	4750	4750	4750	0
69	20241021	200600	20917980	4750	4750	4750	4750	0
70	20241021	200500	20917980	4750	4750	4750	4750	0
71	20241021	200400	20917980	4750	4750	4750	4750	0
72	20241021	200300	20917980	4750	4750	4750	4750	0
73	20241021	200200	20917980	4750	4750	4750	4750	0
74	20241021	200100	20917980	4750	4750	4750	4750	0
75	20241021	200000	20917980	4750	4750	4750	4750	0
76	20241021	195900	20917980	4750	4750	4750	4750	0
77	20241021	195800	20917980	4750	4750	4750	4750	0
78	20241021	195700	20917980	4750	4750	4750	4750	0
79	20241021	195600	20917980	4750	4750	4750	4750	0
80	20241021	195500	20917980	4750	4750	4750	4750	0
81	20241021	195400	20917980	4750	4750	4750	4750	0
82	20241021	195300	20917980	4750	4750	4750	4750	0
83	20241021	195200	20917980	4750	4750	4750	4750	0
84	20241021	195100	20917980	4750	4750	4750	4750	0
85	20241021	195000	20917980	4750	4750	4750	4750	0
86	20241021	194900	20917980	4750	4750	4750	4750	0
87	20241021	194800	20917980	4750	4750	4750	4750	0
88	20241021	194700	20917980	4750	4750	4750	4750	0
89	20241021	194600	20917980	4750	4750	4750	4750	0
90	20241021	194500	20917980	4750	4750	4750	4750	0
91	20241021	194400	20917980	4750	4750	4750	4750	0
92	20241021	194300	20917980	4750	4750	4750	4750	300
93	20241021	194200	20917980	4750	4750	4750	4750	0
94	20241021	194100	20917980	4750	4750	4750	4750	0
95	20241021	194000	20917980	4750	4750	4750	4750	0
96	20241021	193900	20917980	4750	4750	4750	4750	0
97	20241021	193800	20917980	4750	4750	4750	4750	0
98	20241021	193700	20917980	4750	4750	4750	4750	0
99	20241021	193600	20917980	4750	4750	4750	4750	0
100	20241021	193500	20917980	4750	4750	4750	4750	0
101	20241021	193400	20917980	4750	4750	4750	4750	0
102	20241021	193300	20917980	4750	4750	4750	4750	0
103	20241021	193200	20917980	4750	4750	4750	4750	0
104	20241021	193100	20917980	4750	4750	4750	4750	0
105	20241021	193000	20917980	4750	4750	4750	4750	0
106	20241021	192900	20917980	4750	4750	4750	4750	0
107	20241021	192800	20917980	4750	4750	4750	4750	0
108	20241021	192700	20917980	4750	4750	4750	4750	0
109	20241021	192600	20917980	4750	4750	4750	4750	0
110	20241021	192500	20917980	4750	4750	4750	4750	0
111	20241021	192400	20917980	4750	4750	4750	4750	0
112	20241021	192300	20917980	4750	4750	4750	4750	0
113	20241021	192200	20917980	4750	4750	4750	4750	0
114	20241021	192100	20917980	4750	4750	4750	4750	0
115	20241021	192000	20917980	4750	4750	4750	4750	0
116	20241021	191900	20917980	4750	4750	4750	4750	0
117	20241021	191800	20917980	4750	4750	4750	4750	0
118	20241021	191700	20917980	4750	4750	4750	4750	0
119	20241021	191600	20917980	4750	4750	4750	4750	0
120	20241021	191500	20917980	4750	4750	4750	4750	0
121	20241021	191400	20917980	4750	4750	4750	4750	0
122	20241021	191300	20917980	4750	4750	4750	4750	300
123	20241021	191200	20917980	4750	4750	4750	4750	0
124	20241021	191100	20917980	4750	4750	4750	4750	0
125	20241021	191000	20917980	4750	4750	4750	4750	0
126	20241021	190900	20917980	4750	4750	4750	4750	0
127	20241021	190800	20917980	4750	4750	4750	4750	0
128	20241021	190700	20917980	4750	4750	4750	4750	0
129	20241021	190600	20917980	4750	4750	4750	4750	0
130	20241021	190500	20917980	4750	4750	4750	4750	0
131	20241021	190400	20917980	4750	4750	4750	4750	0
132	20241021	190300	20917980	4750	4750	4750	4750	0
133	20241021	190200	20917980	4750	4750	4750	4750	0
134	20241021	190100	20917980	4750	4750	4750	4750	0
135	20241021	190000	20917980	4750	4750	4750	4750	0
136	20241021	185900	20917980	4750	4750	4750	4750	0
137	20241021	185800	20917980	4750	4750	4750	4750	0
138	20241021	185700	20917980	4750	4750	4750	4750	0
139	20241021	185600	20917980	4750	4750	4750	4750	0
140	20241021	185500	20917980	4750	4750	4750	4750	0
141	20241021	185400	20917980	4750	4750	4750	4750	0
142	20241021	185300	20917980	4750	4750	4750	4750	0
143	20241021	185200	20917980	4750	4750	4750	4750	0
144	20241021	185100	20917980	4750	4750	4750	4750	0
145	20241021	185000	20917980	4750	4750	4750	4750	0
146	20241021	184900	20917980	4750	4750	4750	4750	0
147	20241021	184800	20917980	4750	4750	4750	4750	0
148	20241021	184700	20917980	4750	4750	4750	4750	0
149	20241021	184600	20917980	4750	4750	4750	4750	0
150	20241021	184500	20917980	4750	4750	4750	4750	0
151	20241021	184400	20917980	4750	4750	4750	4750	0
152	20241021	184300	20917980	4750	4750	4750	4750	300
153	20241021	184200	20917980	4750	4750	4750	4750	0
154	20241021	184100	20917980	4750	4750	4750	4750	0
155	20241021	184000	20917980	4750	4750	4750	4750	0
156	20241021	183900	20917980	4750	4750	4750	4750	0
157	20241021	183800	20917980	4750	4750	4750	4750	0
158	20241021	183700	20917980	4750	4750	4750	4750	0
159	20241021	183600	20917980	4750	4750	4750	4750	0
160	20241021	183500	20917980	4750	4750	4750	4750	0
161	20241021	183400	20917980	4750	4750	4750	4750	0
162	20241021	183300	20917980	4750	4750	4750	4750	0
163	20241021	183200	20917980	4750	4750	4750	4750	0
164	20241021	183100	20917980	4750	4750	4750	4750	0
165	20241021	183000	20917980	4750	4750	4750	4750	0
166	20241021	182900	20917980	4750	4750	4750	4750	0
167	20241021	182800	20917980	4750	4750	4750	4750	0
168	20241021	182700	20917980	4750	4750	4750	4750	0
169	20241021	182600	20917980	4750	4750	4750	4750	0
170	20241021	182500	20917980	4750	4750	4750	4750	0
171	20241021	182400	20917980	4750	4750	4750	4750	0
172	20241021	182300	20917980	4750	4750	4750	4750	0
173	20241021	182200	20917980	4750	4750	4750	4750	0
174	20241021	182100	20917980	4750	4750	4750	4750	0
175	20241021	182000	20917980	4750	4750	4750	4750	0
176	20241021	181900	20917980	4750	4750	4750	4750	0
177	20241021	181800	20917980	4750	4750	4750	4750	0
178	20241021	181700	20917980	4750	4750	4750	4750	0
179	20241021	181600	20917980	4750	4750	4750	4750	0
180	20241021	181500	20917980	4750	4750	4750	4750	0
181	20241021	181400	20917980	4750	4750	4750	4750	0
182	20241021	181300	20917980	4750	4750	4750	4750	300
183	20241021	181200	20917980	4750	4750	4750	4750	0
184	20241021	181100	20917980	4750	4750	4750	4750	0
185	20241021	181000	20917980	4750	4750	4750	4750	0
186	20241021	180900	20917980	4750	4750	4750	4750	0
187	20241021	180800	20917980	4750	4750	4750	4750	0
188	20241021	180700	20917980	4750	4750	4750	4750	0
189	20241021	180600	20917980	4750	4750	4750	4750	0
190	20241021	180500	20917980	4750	4750	4750	4750	0
191	20241021	180400	20917980	4750	4750	4750	4750	0
192	20241021	180300	20917980	4750	4750	4750	4750	0
193	20241021	180200	20917980	4750	4750	4750	4750	0
194	20241021	180100	20917980	4750	4750	4750	4750	0
195	20241021	180000	20917980	4750	4750	4750	4750	0
196	20241021	175900	20917980	4750	4750	4750	4750	0
197	20241021	175800	20917980	4750	4750	4750	4750	0
198	20241021	175700	20917980	4750	4750	4750	4750	0
199	20241021	175600	20917980	4750	4750	4750	4750	0
200	20241021	175500	20917980	4750	4750	4750	4750	0
201	20241021	175400	20917980	4750	4750	4750	4750	0
202	20241021	175300	20917980	4750	4750	4750	4750	0
203	20241021	175200	20917980	4750	4750	4750	4750	0
204	20241021	175100	20917980	4750	4750	4750	4750	0
205	20241021	175000	20917980	4750	4750	4750	4750	0
206	20241021	174900	20917980	4750	4750	4750	4750	0
207	20241021	174800	20917980	4750	4750	4750	4750	0
208	20241021	174700	20917980	4750	4750	4750	4750	0
209	20241021	174600	20917980	4750	4750	4750	4750	0
210	20241021	174500	20917980	4750	4750	4750	4750	0
211	20241021	174400	20917980	4750	4750	4750	4750	0
212	20241021	174300	20917980	4750	4750	4750	4750	300
213	20241021	174200	20917980	4750	4750	4750	4750	0
214	20241021	174100	20917980	4750	4750	4750	4750	0
215	20241021	174000	20917980	4750	4750	4750	4750	0
216	20241021	173900	20917980	4750	4750	4750	4750	0
217	20241021	173800	20917980	4750	4750	4750	4750	0
218	20241021	173700	20917980	4750	4750	4750	4750	0
219	20241021	173600	20917980	4750	4750	4750	4750	0
220	20241021	173500	20917980	4750	4750	4750	4750	0
221	20241021	173400	20917980	4750	4750	4750	4750	0
222	20241021	173300	20917980	4750	4750	4750	4750	0
223	20241021	173200	20917980	4750	4750	4750	4750	0
224	20241021	173100	20917980	4750	4750	4750	4750	0
225	20241021	173000	20917980	4750	4750	4750	4750	0
226	20241021	172900	20917980	4750	4750	4750	4750	0
227	20241021	172800	20917980	4750	4750	4750	4750	0
228	20241021	172700	20917980	4750	4750	4750	4750	0
229	20241021	172600	20917980	4750	4750	4750	4750	0
230	20241021	172500	20917980	4750	4750	4750	4750	0
231	20241021	172400	20917980	4750	4750	4750	4750	0
232	20241021	172300	20917980	4750	4750	4750	4750	0
233	20241021	172200	20917980	4750	4750	4750	4750	0
234	20241021	172100	20917980	4750	4750	4750	4750	0
235	20241021	172000	20917980	4750	4750	4750	4750	0
236	20241021	171900	20917980	4750	4750	4750	4750	0
237	20241021	171800	20917980	4750	4750	4750	4750	0
238	20241021	171700	20917980	4750	4750	4750	4750	0
239	20241021	171600	20917980	4750	4750	4750	4750	0
240	20241021	171500	20917980	4750	4750	4750	4750	0
241	20241021	171400	20917980	4750	4750	4750	4750	0
242	20241021	171300	20917980	4750	4750	4750	4750	300
243	20241021	171200	20917980	4750	4750	4750	4750	0
244	20241021	171100	20917980	4750	4750	4750	4750	0
245	20241021	171000	20917980	4750	4750	4750	4750	0
246	20241021	170900	20917980	4750	4750	4750	4750	0
247	20241021	170800	20917980	4750	4750	4750	4750	0
248	20241021	170700	20917980	4750	4750	4750	4750	0
249	20241021	170600	20917980	4750	4750	4750	4750	0
250	20241021	170500	20917980	4750	4750	4750	4750	0
251	20241021	170400	20917980	4750	4750	4750	4750	0
252	20241021	170300	20917980	4750	4750	4750	4750	0
253	20241021	170200	20917980	4750	4750	4750	4750	0
254	20241021	170100	20917980	4750	4750	4750	4750	0
255	20241021	170000	20917980	4750	4750	4750	4750	0
256	20241021	165900	20917980	4750	4750	4750	4750	0
257	20241021	165800	20917980	4750	4750	4750	4750	0
258	20241021	165700	20917980	4750	4750	4750	4750	0
259	20241021	165600	20917980	4750	4750	4750	4750	0
260	20241021	165500	20917980	4750	4750	4750	4750	0
261	20241021	165400	20917980	4750	4750	4750	4750	0
262	20241021	165300	20917980	4750	4750	4750	4750	0
263	20241021	165200	20917980	4750	4750	4750	4750	0
264	20241021	165100	20917980	4750	4750	4750	4750	0
265	20241021	165000	20917980	4750	4750	4750	4750	0
266	20241021	164900	20917980	4750	4750	4750	4750	0
267	20241021	164800	20917980	4750	4750	4750	4750	0
268	20241021	164700	20917980	4750	4750	4750	4750	0
269	20241021	164600	20917980	4750	4750	4750	4750	0
270	20241021	164500	20917980	4750	4750	4750	4750	0
271	20241021	164400	20917980	4750	4750	4750	4750	0
272	20241021	164300	20917980	4750	4750	4750	4750	300
273	20241021	164200	20917980	4750	4750	4750	4750	0
274	20241021	164100	20917980	4750	4750	4750	4750	0
275	20241021	164000	20917980	4750	4750	4750	4750	0
276	20241021	163900	20917980	4750	4750	4750	4750	0
277	20241021	163800	20917980	4750	4750	4750	4750	0
278	20241021	163700	20917980	4750	4750	4750	4750	0
279	20241021	163600	20917980	4750	4750	4750	4750	0
280	20241021	163500	20917980	4750	4750	4750	4750	0
281	20241021	163400	20917980	4750	4750	4750	4750	0
282	20241021	163300	20917980	4750	4750	4750	4750	0
283	20241021	163200	20917980	4750	4750	4750	4750	0
284	20241021	163100	20917980	4750	4750	4750	4750	0
285	20241021	163000	20917980	4750	4750	4750	4750	0
286	20241021	162900	20917980	4750	4750	4750	4750	0
287	20241021	162800	20917980	4750	4750	4750	4750	0
288	20241021	162700	20917980	4750	4750	4750	4750	0
289	20241021	162600	20917980	4750	4750	4750	4750	0
290	20241021	162500	20917980	4750	4750	4750	4750	0
291	20241021	162400	20917980	4750	4750	4750	4750	0
292	20241021	162300	20917980	4750	4750	4750	4750	0
293	20241021	162200	20917980	4750	4750	4750	4750	0
294	20241021	162100	20917980	4750	4750	4750	4750	0
295	20241021	162000	20917980	4750	4750	4750	4750	0
296	20241021	161900	20917980	4750	4750	4750	4750	0
297	20241021	161800	20917980	4750	4750	4750	4750	0
298	20241021	161700	20917980	4750	4750	4750	4750	0
299	20241021	161600	20917980	4750	4750	4750	4750	0
300	20241021	161500	20917980	4750	4750	4750	4750	0
301	20241021	161400	20917980	4750	4750	4750	4750	0
302	20241021	161300	20917980	4750	4750	4750	4750	300
303	20241021	161200	20917980	4750	4750	4750	4750	0
304	20241021	161100	20917980	4750	4750	4750	4750	0
305	20241021	161000	20917980	4750	4750	4750	4750	0
306	20241021	160900	20917980	4750	4750	4750	4750	0
307	20241021	160800	20917980	4750	4750	4750	4750	0
308	20241021	160700	20917980	4750	4750	4750	4750	0
309	20241021	160600	20917980	4750	4750	4750	4750	0
310	20241021	160500	20917980	4750	4750	4750	4750	0
311	20241021	160400	20917980	4750	4750	4750	4750	0
312	20241021	160300	20917980	4750	4750	4750	4750	0
313	20241021	160200	20917980	4750	4750	4750	4750	0
314	20241021	160100	20917980	4750	4750	4750	4750	0
315	20241021	160000	20917980	4750	4750	4750	4750	0
316	20241021	155900	20917980	4750	4750	4750	4750	0
317	20241021	155800	20917980	4750	4750	4750	4750	0
318	20241021	155700	20917980	4750	4750	4750	4750	0
319	20241021	155600	20917980	4750	4750	4750	4750	0
320	20241021	155500	20917980	4750	4750	4750	4750	0
321	20241021	155400	20917980	4750	4750	4750	4750	0
322	20241021	155300	20917980	4750	4750	4750	4750	0
323	20241021	155200	20917980	4750	4750	4750	4750	0
324	20241021	155100	20917980	4750	4750	4750	4750	0
325	20241021	155000	20917980	4750	4750	4750	4750	0
326	20241021	154900	20917980	4750	4750	4750	4750	0
327	20241021	154800	20917980	4750	4750	4750	4750	0
328	20241021	154700	20917980	4750	4750	4750	4750	0
329	20241021	154600	20917980	4750	4750	4750	4750	0
330	20241021	154500	20917980	4750	4750	4750	4750	0
331	20241021	154400	20917980	4750	4750	4750	4750	0
332	20241021	154300	20917980	4750	4750	4750	4750	300
333	20241021	154200	20917980	4750	4750	4750	4750	0
334	20241021	154100	20917980	4750	4750	4750	4750	0
335	20241021	154000	20917980	4750	4750	4750	4750	0
336	20241021	153900	20917980	4750	4750	4750	4750	0
337	20241021	153800	20917980	4750	4750	4750	4750	0
338	20241021	153700	20917980	4750	4750	4750	4750	0
339	20241021	153600	20917980	4750	4750	4750	4750	0
340	20241021	153500	20917980	4750	4750	4750	4750	0
341	20241021	153400	20917980	4750	4750	4750	4750	0
342	20241021	153300	20917980	4750	4750	4750	4750	0
343	20241021	153200	20917980	4750	4750	4750	4750	0
344	20241021	153100	20917980	4750	4750	4750	4750	0
345	20241021	153000	20917980	4750	4750	4750	4750	0
346	20241021	152900	20917980	4750	4750	4750	4750	0
347	20241021	152800	20917980	4750	4750	4750	4750	0
348	20241021	152700	20917980	4750	4750	4750	4750	0
349	20241021	152600	20917980	4750	4750	4750	4750	0
350	20241021	152500	20917980	4750	4750	4750	4750	0
351	20241021	152400	20917980	4750	4750	4750	4750	0
352	20241021	152300	20917980	4750	4750	4750	4750	0
353	20241021	152200	20917980	4750	4750	4750	4750	0
354	20241021	152100	20917980	4750	4750	4750	4750	0
355	20241021	152000	20917980	4750	4750	4750	4750	0
356	20241021	151900	20917980	4750	4750	4750	4750	0
357	20241021	151800	20917980	4750	4750	4750	4750	0
358	20241021	151700	20917980	4750	4750	4750	4750	300
359	20241021	151600	19492980	4825	4825	4825	4825	0
360	20241021	151500	19492980	4825	4825	4825	4825	0
361	20241021	151400	19492980	4825	4825	4825	4825	0
362	20241021	151300	19492980	4825	4825	4825	4825	0
363	20241021	151200	19492980	4825	4825	4825	4825	0
364	20241021	151100	19492980	4825	4825	4825	4825	0
365	20241021	151000	19492980	4825	4825	4825	4825	0
366	20241021	150900	19492980	4825	4825	4825	4825	0
367	20241021	150800	19492980	4825	4825	4825	4825	0
368	20241021	150700	19492980	4825	4825	4825	4825	0
369	20241021	150600	19492980	4825	4825	4825	4825	0
370	20241021	150500	19492980	4825	4825	4825	4825	0
371	20241021	150400	19492980	4825	4825	4825	4825	0
372	20241021	150300	19492980	4825	4825	4825	4825	0
373	20241021	150200	19492980	4825	4825	4825	4825	0
374	20241021	150100	19492980	4825	4825	4825	4825	0
375	20241021	150000	19492980	4825	4825	4825	4825	0
376	20241021	145900	19492980	4825	4825	4825	4825	0
377	20241021	145800	19492980	4825	4825	4825	4825	0
378	20241021	145700	19492980	4825	4825	4825	4825	0
379	20241021	145600	19492980	4825	4825	4825	4825	0
380	20241021	145500	19492980	4825	4825	4825	4825	0
381	20241021	145400	19492980	4825	4825	4825	4825	0
382	20241021	145300	19492980	4825	4825	4825	4825	0
383	20241021	145200	19492980	4825	4825	4825	4825	0
384	20241021	145100	19492980	4825	4825	4825	4825	0
385	20241021	145000	19492980	4825	4825	4825	4825	0
386	20241021	144900	19492980	4825	4825	4825	4825	0
387	20241021	144800	19492980	4825	4825	4825	4825	0
388	20241021	144700	19492980	4825	4825	4825	4825	0
389	20241021	144600	19492980	4825	4825	4825	4825	0
390	20241021	144500	19492980	4825	4825	4825	4825	103
391	20241021	144400	18996005	4825	4825	4825	4825	0
392	20241021	144300	18996005	4825	4825	4825	4825	0
393	20241021	144200	18996005	4825	4825	4825	4825	0
394	20241021	144100	18996005	4825	4825	4825	4825	0
395	20241021	144000	18996005	4825	4825	4825	4825	10
396	20241021	143900	18947755	4620	4620	4620	4620	0
397	20241021	143800	18947755	4620	4620	4620	4620	0
398	20241021	143700	18947755	4620	4620	4620	4620	0
399	20241021	143600	18947755	4620	4620	4620	4620	0
400	20241021	143500	18947755	4620	4620	4620	4620	0
401	20241021	143400	18947755	4620	4620	4620	4620	0
402	20241021	143300	18947755	4620	4620	4620	4620	0
403	20241021	143200	18947755	4620	4620	4620	4620	0
404	20241021	143100	18947755	4620	4620	4620	4620	0
405	20241021	143000	18947755	4620	4620	4620	4620	0
406	20241021	142900	18947755	4620	4620	4620	4620	0
407	20241021	142800	18947755	4620	4620	4620	4620	0
408	20241021	142700	18947755	4620	4620	4620	4620	0
409	20241021	142600	18947755	4620	4620	4620	4620	0
410	20241021	142500	18947755	4620	4620	4620	4620	0
411	20241021	142400	18947755	4620	4620	4620	4620	0
412	20241021	142300	18947755	4620	4620	4620	4620	0
413	20241021	142200	18947755	4620	4620	4620	4620	0
414	20241021	142100	18947755	4620	4620	4620	4620	0
415	20241021	142000	18947755	4620	4620	4620	4620	0
416	20241021	141900	18947755	4620	4620	4620	4620	0
417	20241021	141800	18947755	4620	4620	4620	4620	0
418	20241021	141700	18947755	4620	4620	4620	4620	0
419	20241021	141600	18947755	4620	4620	4620	4620	0
420	20241021	141500	18947755	4620	4620	4620	4620	0
421	20241021	141400	18947755	4620	4620	4620	4620	0
422	20241021	141300	18947755	4620	4620	4620	4620	0
423	20241021	141200	18947755	4620	4620	4620	4620	0
424	20241021	141100	18947755	4620	4620	4620	4620	0
425	20241021	141000	18947755	4620	4620	4620	4620	0
426	20241021	140900	18947755	4620	4620	4620	4620	0
427	20241021	140800	18947755	4620	4620	4620	4620	0
428	20241021	140700	18947755	4620	4620	4620	4620	0
429	20241021	140600	18947755	4620	4620	4620	4620	0
430	20241021	140500	18947755	4620	4620	4620	4620	0
431	20241021	140400	18947755	4620	4620	4620	4620	0
432	20241021	140300	18947755	4620	4620	4620	4620	139
433	20241021	140200	18305575	4620	4620	4620	4620	0
434	20241021	140100	18305575	4620	4620	4620	4620	111
435	20241021	140000	17792755	4650	4650	4650	4650	117
436	20241021	135900	17248705	4890	4890	4890	4890	0
437	20241021	135800	17248705	4890	4890	4890	4890	0
438	20241021	135700	17248705	4890	4890	4890	4890	0
439	20241021	135600	17248705	4890	4890	4890	4890	0
440	20241021	135500	17248705	4890	4890	4890	4890	0
441	20241021	135400	17248705	4890	4890	4890	4890	0
442	20241021	135300	17248705	4890	4890	4890	4890	0
443	20241021	135200	17248705	4890	4890	4890	4890	0
444	20241021	135100	17248705	4890	4890	4890	4890	0
445	20241021	135000	17248705	4890	4890	4890	4890	0
446	20241021	134900	17248705	4890	4890	4890	4890	0
447	20241021	134800	17248705	4890	4890	4890	4890	0
448	20241021	134700	17248705	4890	4890	4890	4890	0
449	20241021	134600	17248705	4890	4890	4890	4890	0
450	20241021	134500	17248705	4890	4890	4890	4890	0
451	20241021	134400	17248705	4890	4890	4890	4890	0
452	20241021	134300	17248705	4890	4890	4890	4890	0
453	20241021	134200	17248705	4890	4890	4890	4890	0
454	20241021	134100	17248705	4890	4890	4890	4890	0
455	20241021	134000	17248705	4890	4890	4890	4890	0
456	20241021	133900	17248705	4890	4890	4890	4890	0
457	20241021	133800	17248705	4890	4890	4890	4890	0
458	20241021	133700	17248705	4890	4890	4890	4890	0
459	20241021	133600	17248705	4890	4890	4890	4890	0
460	20241021	133500	17248705	4890	4890	4890	4890	0
461	20241021	133400	17248705	4890	4890	4890	4890	0
462	20241021	133300	17248705	4890	4890	4890	4890	0
463	20241021	133200	17248705	4890	4890	4890	4890	0
464	20241021	133100	17248705	4890	4890	4890	4890	0
465	20241021	133000	17248705	4890	4890	4890	4890	0
466	20241021	132900	17248705	4890	4890	4890	4890	0
467	20241021	132800	17248705	4890	4890	4890	4890	0
468	20241021	132700	17248705	4890	4890	4890	4890	0
469	20241021	132600	17248705	4890	4890	4890	4890	0
470	20241021	132500	17248705	4890	4890	4890	4890	0
471	20241021	132400	17248705	4890	4890	4890	4890	0
472	20241021	132300	17248705	4890	4890	4890	4890	1
473	20241021	132200	17243815	4650	4650	4650	4650	0
474	20241021	132100	17243815	4650	4650	4650	4650	0
475	20241021	132000	17243815	4650	4650	4650	4650	0
476	20241021	131900	17243815	4650	4720	4720	4650	600
477	20241021	131800	14447010	4720	4720	4720	4720	0
478	20241021	131700	14447010	4720	4720	4720	4720	0
479	20241021	131600	14447010	4720	4720	4720	4720	0
480	20241021	131500	14447010	4720	4720	4720	4720	0
481	20241021	131400	14447010	4720	4720	4720	4720	0
482	20241021	131300	14447010	4720	4720	4720	4720	0
483	20241021	131200	14447010	4720	4720	4720	4720	0
484	20241021	131100	14447010	4720	4720	4720	4720	0
485	20241021	131000	14447010	4720	4720	4720	4720	0
486	20241021	130900	14447010	4720	4720	4720	4720	0
487	20241021	130800	14447010	4720	4720	4720	4720	0
488	20241021	130700	14447010	4720	4720	4720	4720	0
489	20241021	130600	14447010	4720	4720	4720	4720	400
490	20241021	130500	12559010	4720	4720	4720	4720	0
491	20241021	130400	12559010	4720	4720	4720	4720	0
492	20241021	130300	12559010	4720	4720	4720	4720	0
493	20241021	130200	12559010	4720	4720	4720	4720	0
494	20241021	130100	12559010	4720	4720	4720	4720	0
495	20241021	130000	12559010	4720	4720	4720	4720	0
496	20241021	125900	12559010	4720	4720	4720	4720	0
497	20241021	125800	12559010	4720	4720	4720	4720	0
498	20241021	125700	12559010	4720	4720	4720	4720	4
499	20241021	125600	12540130	4895	4895	4895	4895	0
500	20241021	125500	12540130	4895	4895	4895	4895	0
501	20241021	125400	12540130	4895	4895	4895	4895	0
502	20241021	125300	12540130	4895	4895	4895	4895	0
503	20241021	125200	12540130	4895	4895	4895	4895	0
504	20241021	125100	12540130	4895	4895	4895	4895	0
505	20241021	125000	12540130	4895	4895	4895	4895	0
506	20241021	124900	12540130	4895	4895	4895	4895	0
507	20241021	124800	12540130	4895	4895	4895	4895	0
508	20241021	124700	12540130	4895	4895	4895	4895	0
509	20241021	124600	12540130	4895	4895	4895	4895	0
510	20241021	124500	12540130	4895	4895	4895	4895	0
511	20241021	124400	12540130	4895	4895	4895	4895	0
512	20241021	124300	12540130	4895	4895	4895	4895	0
513	20241021	124200	12540130	4895	4895	4895	4895	0
514	20241021	124100	12540130	4895	4895	4895	4895	0
515	20241021	124000	12540130	4895	4895	4895	4895	0
516	20241021	123900	12540130	4895	4895	4895	4895	0
517	20241021	123800	12540130	4895	4895	4895	4895	0
518	20241021	123700	12540130	4895	4895	4895	4895	0
519	20241021	123600	12540130	4895	4895	4895	4895	0
520	20241021	123500	12540130	4895	4895	4895	4895	0
521	20241021	123400	12540130	4895	4895	4895	4895	0
522	20241021	123300	12540130	4895	4895	4895	4895	0
523	20241021	123200	12540130	4895	4895	4895	4895	0
524	20241021	123100	12540130	4895	4895	4895	4895	0
525	20241021	123000	12540130	4895	4895	4895	4895	0
526	20241021	122900	12540130	4895	4895	4895	4895	0
527	20241021	122800	12540130	4895	4895	4895	4895	0
528	20241021	122700	12540130	4895	4895	4895	4895	0
529	20241021	122600	12540130	4895	4895	4895	4895	0
530	20241021	122500	12540130	4895	4895	4895	4895	0
531	20241021	122400	12540130	4895	4895	4895	4895	0
532	20241021	122300	12540130	4895	4895	4895	4895	0
533	20241021	122200	12540130	4895	4895	4895	4895	0
534	20241021	122100	12540130	4895	4895	4895	4895	0
535	20241021	122000	12540130	4895	4895	4895	4895	0
536	20241021	121900	12540130	4895	4895	4895	4895	0
537	20241021	121800	12540130	4895	4895	4895	4895	0
538	20241021	121700	12540130	4895	4895	4895	4895	0
539	20241021	121600	12540130	4895	4895	4895	4895	0
540	20241021	121500	12540130	4895	4895	4895	4895	0
541	20241021	121400	12540130	4895	4895	4895	4895	0
542	20241021	121300	12540130	4895	4895	4895	4895	0
543	20241021	121200	12540130	4895	4895	4895	4895	0
544	20241021	121100	12540130	4895	4895	4895	4895	0
545	20241021	121000	12540130	4895	4895	4895	4895	0
546	20241021	120900	12540130	4895	4895	4895	4895	0
547	20241021	120800	12540130	4895	4895	4895	4895	0
548	20241021	120700	12540130	4895	4895	4895	4895	0
549	20241021	120600	12540130	4895	4895	4895	4895	10
550	20241021	120500	12491180	4900	4900	4900	4900	0
551	20241021	120400	12491180	4900	4900	4900	4900	0
552	20241021	120300	12491180	4900	4900	4900	4900	0
553	20241021	120200	12491180	4900	4900	4900	4900	0
554	20241021	120100	12491180	4900	4900	4900	4900	0
555	20241021	120000	12491180	4900	4900	4900	4900	0
556	20241021	115900	12491180	4900	4900	4900	4900	0
557	20241021	115800	12491180	4900	4900	4900	4900	0
558	20241021	115700	12491180	4900	4900	4900	4900	0
559	20241021	115600	12491180	4900	4900	4900	4900	0
560	20241021	115500	12491180	4900	4900	4900	4900	0
561	20241021	115400	12491180	4900	4900	4900	4900	0
562	20241021	115300	12491180	4900	4900	4900	4900	0
563	20241021	115200	12491180	4900	4900	4900	4900	0
564	20241021	115100	12491180	4900	4900	4900	4900	0
565	20241021	115000	12491180	4900	4900	4900	4900	0
566	20241021	114900	12491180	4900	4900	4900	4900	0
567	20241021	114800	12491180	4900	4900	4900	4900	0
568	20241021	114700	12491180	4900	4900	4900	4900	0
569	20241021	114600	12491180	4900	4900	4900	4900	0
570	20241021	114500	12491180	4900	4900	4900	4900	0
571	20241021	114400	12491180	4900	4900	4900	4900	0
572	20241021	114300	12491180	4900	4900	4900	4900	0
573	20241021	114200	12491180	4900	4900	4900	4900	0
574	20241021	114100	12491180	4900	4900	4900	4900	0
575	20241021	114000	12491180	4900	4900	4900	4900	0
576	20241021	113900	12491180	4900	4900	4900	4900	0
577	20241021	113800	12491180	4900	4900	4900	4900	0
578	20241021	113700	12491180	4900	4900	4900	4900	0
579	20241021	113600	12491180	4900	4900	4900	4900	5
580	20241021	113500	12466680	4715	4715	4715	4715	0
581	20241021	113400	12466680	4715	4715	4715	4715	0
582	20241021	113300	12466680	4715	4715	4715	4715	0
583	20241021	113200	12466680	4715	4715	4715	4715	0
584	20241021	113100	12466680	4715	4715	4715	4715	0
585	20241021	113000	12466680	4715	4715	4715	4715	0
586	20241021	112900	12466680	4715	4715	4715	4715	0
587	20241021	112800	12466680	4715	4715	4715	4715	0
588	20241021	112700	12466680	4715	4715	4715	4715	0
589	20241021	112600	12466680	4715	4715	4715	4715	0
590	20241021	112500	12466680	4715	4715	4715	4715	0
591	20241021	112400	12466680	4715	4715	4715	4715	0
592	20241021	112300	12466680	4715	4715	4715	4715	0
593	20241021	112200	12466680	4715	4715	4715	4715	0
594	20241021	112100	12466680	4715	4715	4715	4715	0
595	20241021	112000	12466680	4715	4800	4800	4715	1000
596	20241021	111900	7735820	4985	4985	4985	4985	0
597	20241021	111800	7735820	4985	4985	4985	4985	0
598	20241021	111700	7735820	4985	4985	4985	4985	0
599	20241021	111600	7735820	4985	4985	4985	4985	0
600	20241021	111500	7735820	4985	4985	4985	4985	0
601	20241021	111400	7735820	4985	4985	4985	4985	0
602	20241021	111300	7735820	4985	4985	4985	4985	0
603	20241021	111200	7735820	4985	4985	4985	4985	0
604	20241021	111100	7735820	4985	4985	4985	4985	0
605	20241021	111000	7735820	4985	4985	4985	4985	0
606	20241021	110900	7735820	4985	4985	4985	4985	0
607	20241021	110800	7735820	4985	4985	4985	4985	0
608	20241021	110700	7735820	4985	4985	4985	4985	0
609	20241021	110600	7735820	4985	4985	4985	4985	0
610	20241021	110500	7735820	4985	4985	4985	4985	0
611	20241021	110400	7735820	4985	4985	4985	4985	0
612	20241021	110300	7735820	4985	4985	4985	4985	0
613	20241021	110200	7735820	4985	4900	4985	4900	595
614	20241021	110100	4778410	4700	4700	4700	4700	0
615	20241021	110000	4778410	4700	4700	4700	4700	0
616	20241021	105900	4778410	4700	4700	4700	4700	0
617	20241021	105800	4778410	4700	4700	4700	4700	0
618	20241021	105700	4778410	4700	4700	4700	4700	0
619	20241021	105600	4778410	4700	4700	4700	4700	210
620	20241021	105500	3791410	4700	4815	4815	4700	790
621	20241021	105400	73550	4815	4815	4815	4815	0
622	20241021	105300	73550	4815	4815	4815	4815	0
623	20241021	105200	73550	4815	4815	4815	4815	10
624	20241021	105100	25400	5080	5080	5080	5080	0
625	20241021	105000	25400	5080	5080	5080	5080	0
626	20241021	104900	25400	5080	5080	5080	5080	0
627	20241021	104800	25400	5080	5080	5080	5080	0
628	20241021	104700	25400	5080	5080	5080	5080	0
629	20241021	104600	25400	5080	5080	5080	5080	0
630	20241021	104500	25400	5080	5080	5080	5080	0
631	20241021	104400	25400	5080	5080	5080	5080	0
632	20241021	104300	25400	5080	5080	5080	5080	0
633	20241021	104200	25400	5080	5080	5080	5080	0
634	20241021	104100	25400	5080	5080	5080	5080	0
635	20241021	104000	25400	5080	5080	5080	5080	0
636	20241021	103900	25400	5080	5080	5080	5080	0
637	20241021	103800	25400	5080	5080	5080	5080	0
638	20241021	103700	25400	5080	5080	5080	5080	0
639	20241021	103600	25400	5080	5080	5080	5080	0
640	20241021	103500	25400	5080	5080	5080	5080	0
641	20241021	103400	25400	5080	5080	5080	5080	0
642	20241021	103300	25400	5080	5080	5080	5080	0
643	20241021	103200	25400	5080	5080	5080	5080	0
644	20241021	103100	25400	5080	5080	5080	5080	0
645	20241021	103000	25400	5080	5080	5080	5080	0
646	20241021	102900	25400	5080	5080	5080	5080	0
647	20241021	102800	25400	5080	5080	5080	5080	0
648	20241021	102700	25400	5080	5080	5080	5080	0
649	20241021	102600	25400	5080	5080	5080	5080	0
650	20241021	102500	25400	5080	5080	5080	5080	0
651	20241021	102400	25400	5080	5080	5080	5080	0
652	20241021	102300	25400	5080	5080	5080	5080	0
653	20241021	102200	25400	5080	5080	5080	5080	0
654	20241021	102100	25400	5080	5080	5080	5080	0
655	20241021	102000	25400	5080	5080	5080	5080	0
656	20241021	101900	25400	5080	5080	5080	5080	0
657	20241021	101800	25400	5080	5080	5080	5080	0
658	20241021	101700	25400	5080	5080	5080	5080	0
659	20241021	101600	25400	5080	5080	5080	5080	0
660	20241021	101500	25400	5080	5080	5080	5080	0
661	20241021	101400	25400	5080	5080	5080	5080	0
662	20241021	101300	25400	5080	5080	5080	5080	0
663	20241021	101200	25400	5080	5080	5080	5080	0
664	20241021	101100	25400	5080	5080	5080	5080	0
665	20241021	101000	25400	5080	5080	5080	5080	0
666	20241021	100900	25400	5080	5080	5080	5080	0
667	20241021	100800	25400	5080	5080	5080	5080	0
668	20241021	100700	25400	5080	5080	5080	5080	0
669	20241021	100600	25400	5080	5080	5080	5080	0
670	20241021	100500	25400	5080	5080	5080	5080	0
671	20241021	100400	25400	5080	5080	5080	5080	0
672	20241021	100300	25400	5080	5080	5080	5080	0
673	20241021	100200	25400	5080	5080	5080	5080	0
674	20241021	100100	25400	5080	5080	5080	5080	0
675	20241021	100000	25400	5080	5080	5080	5080	0
676	20241021	095900	25400	5080	5080	5080	5080	0
677	20241021	095800	25400	5080	5080	5080	5080	0
678	20241021	095700	25400	5080	5080	5080	5080	0
679	20241021	095600	25400	5080	5080	5080	5080	0
680	20241021	095500	25400	5080	5080	5080	5080	0
681	20241021	095400	25400	5080	5080	5080	5080	0
682	20241021	095300	25400	5080	5080	5080	5080	0
683	20241021	095200	25400	5080	5080	5080	5080	0
684	20241021	095100	25400	5080	5080	5080	5080	0
685	20241021	095000	25400	5080	5080	5080	5080	0
686	20241021	094900	25400	5080	5080	5080	5080	0
687	20241021	094800	25400	5080	5080	5080	5080	0
688	20241021	094700	25400	5080	5080	5080	5080	0
689	20241021	094600	25400	5080	5080	5080	5080	0
690	20241021	094500	25400	5080	5080	5080	5080	0
691	20241021	094400	25400	5080	5080	5080	5080	0
692	20241021	094300	25400	5080	5080	5080	5080	0
693	20241021	094200	25400	5080	5080	5080	5080	0
694	20241021	094100	25400	5080	5080	5080	5080	0
695	20241021	094000	25400	5080	5080	5080	5080	0
696	20241021	093900	25400	5080	5080	5080	5080	0
697	20241021	093800	25400	5080	5080	5080	5080	0
698	20241021	093700	25400	5080	5080	5080	5080	0
699	20241021	093600	25400	5080	5080	5080	5080	0
700	20241021	093500	25400	5080	5080	5080	5080	0
701	20241021	093400	25400	5080	5080	5080	5080	0
702	20241021	093300	25400	5080	5080	5080	5080	0
703	20241021	093200	25400	5080	5080	5080	5080	0
704	20241021	093100	25400	5080	5080	5080	5080	0
705	20241021	093000	25400	5080	5080	5080	5080	0
706	20241021	092900	25400	5080	5080	5080	5080	0
707	20241021	092800	25400	5080	5080	5080	5080	0
708	20241021	092700	25400	5080	5080	5080	5080	0
709	20241021	092600	25400	5080	5080	5080	5080	0
710	20241021	092500	25400	5080	5080	5080	5080	0
711	20241021	092400	25400	5080	5080	5080	5080	0
712	20241021	092300	25400	5080	5080	5080	5080	0
713	20241021	092200	25400	5080	5080	5080	5080	0
714	20241021	092100	25400	5080	5080	5080	5080	0
715	20241021	092000	25400	5080	5080	5080	5080	0
716	20241021	091900	25400	5080	5080	5080	5080	0
717	20241021	091800	25400	5080	5080	5080	5080	0
718	20241021	091700	25400	5080	5080	5080	5080	0
719	20241021	091600	25400	5080	5080	5080	5080	0
720	20241021	091500	25400	5080	5080	5080	5080	0
721	20241021	091400	25400	5080	5080	5080	5080	0
722	20241021	091300	25400	5080	5080	5080	5080	0
723	20241021	091200	25400	5080	5080	5080	5080	0
724	20241021	091100	25400	5080	5080	5080	5080	0
725	20241021	091000	25400	5080	5080	5080	5080	0
726	20241021	090900	25400	5080	5080	5080	5080	0
727	20241021	090800	25400	5080	5080	5080	5080	0
728	20241021	090700	25400	5080	5080	5080	5080	0
729	20241021	090600	25400	5080	5080	5080	5080	0
730	20241021	090500	25400	5080	5080	5080	5080	0
731	20241021	090400	25400	5080	5080	5080	5080	5
732	20241021	090300	0	4990	4990	4990	4990	0
733	20241021	090200	0	4990	4990	4990	4990	0
734	20241021	090100	0	4990	4990	4990	4990	0
735	20241021	090000	0	4990	4990	4990	4990	0