KissMeData/447690/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	214300	3690	3690	3690	3690	3690	1
3	20241021	214200	3690	3690	3690	3690	3690	0
4	20241021	214100	3690	3690	3690	3690	3690	0
5	20241021	214000	3690	3690	3690	3690	3690	0
6	20241021	213900	3690	3690	3690	3690	3690	0
7	20241021	213800	3690	3690	3690	3690	3690	0
8	20241021	213700	3690	3690	3690	3690	3690	0
9	20241021	213600	3690	3690	3690	3690	3690	0
10	20241021	213500	3690	3690	3690	3690	3690	0
11	20241021	213400	3690	3690	3690	3690	3690	0
12	20241021	213300	3690	3690	3690	3690	3690	0
13	20241021	213200	3690	3690	3690	3690	3690	0
14	20241021	213100	3690	3690	3690	3690	3690	0
15	20241021	213000	3690	3690	3690	3690	3690	0
16	20241021	212900	3690	3690	3690	3690	3690	0
17	20241021	212800	3690	3690	3690	3690	3690	0
18	20241021	212700	3690	3690	3690	3690	3690	0
19	20241021	212600	3690	3690	3690	3690	3690	0
20	20241021	212500	3690	3690	3690	3690	3690	0
21	20241021	212400	3690	3690	3690	3690	3690	0
22	20241021	212300	3690	3690	3690	3690	3690	0
23	20241021	212200	3690	3690	3690	3690	3690	0
24	20241021	212100	3690	3690	3690	3690	3690	0
25	20241021	212000	3690	3690	3690	3690	3690	0
26	20241021	211900	3690	3690	3690	3690	3690	0
27	20241021	211800	3690	3690	3690	3690	3690	0
28	20241021	211700	3690	3690	3690	3690	3690	0
29	20241021	211600	3690	3690	3690	3690	3690	0
30	20241021	211500	3690	3690	3690	3690	3690	0
31	20241021	211400	3690	3690	3690	3690	3690	0
32	20241021	211300	3690	3690	3690	3690	3690	1
33	20241021	211200	3690	3690	3690	3690	3690	0
34	20241021	211100	3690	3690	3690	3690	3690	0
35	20241021	211000	3690	3690	3690	3690	3690	0
36	20241021	210900	3690	3690	3690	3690	3690	0
37	20241021	210800	3690	3690	3690	3690	3690	0
38	20241021	210700	3690	3690	3690	3690	3690	0
39	20241021	210600	3690	3690	3690	3690	3690	0
40	20241021	210500	3690	3690	3690	3690	3690	0
41	20241021	210400	3690	3690	3690	3690	3690	0
42	20241021	210300	3690	3690	3690	3690	3690	0
43	20241021	210200	3690	3690	3690	3690	3690	0
44	20241021	210100	3690	3690	3690	3690	3690	0
45	20241021	210000	3690	3690	3690	3690	3690	0
46	20241021	205900	3690	3690	3690	3690	3690	0
47	20241021	205800	3690	3690	3690	3690	3690	0
48	20241021	205700	3690	3690	3690	3690	3690	0
49	20241021	205600	3690	3690	3690	3690	3690	0
50	20241021	205500	3690	3690	3690	3690	3690	0
51	20241021	205400	3690	3690	3690	3690	3690	0
52	20241021	205300	3690	3690	3690	3690	3690	0
53	20241021	205200	3690	3690	3690	3690	3690	0
54	20241021	205100	3690	3690	3690	3690	3690	0
55	20241021	205000	3690	3690	3690	3690	3690	0
56	20241021	204900	3690	3690	3690	3690	3690	0
57	20241021	204800	3690	3690	3690	3690	3690	0
58	20241021	204700	3690	3690	3690	3690	3690	0
59	20241021	204600	3690	3690	3690	3690	3690	0
60	20241021	204500	3690	3690	3690	3690	3690	0
61	20241021	204400	3690	3690	3690	3690	3690	0
62	20241021	204300	3690	3690	3690	3690	3690	1
63	20241021	204200	3690	3690	3690	3690	3690	0
64	20241021	204100	3690	3690	3690	3690	3690	0
65	20241021	204000	3690	3690	3690	3690	3690	0
66	20241021	203900	3690	3690	3690	3690	3690	0
67	20241021	203800	3690	3690	3690	3690	3690	0
68	20241021	203700	3690	3690	3690	3690	3690	0
69	20241021	203600	3690	3690	3690	3690	3690	0
70	20241021	203500	3690	3690	3690	3690	3690	0
71	20241021	203400	3690	3690	3690	3690	3690	0
72	20241021	203300	3690	3690	3690	3690	3690	0
73	20241021	203200	3690	3690	3690	3690	3690	0
74	20241021	203100	3690	3690	3690	3690	3690	0
75	20241021	203000	3690	3690	3690	3690	3690	0
76	20241021	202900	3690	3690	3690	3690	3690	0
77	20241021	202800	3690	3690	3690	3690	3690	0
78	20241021	202700	3690	3690	3690	3690	3690	0
79	20241021	202600	3690	3690	3690	3690	3690	0
80	20241021	202500	3690	3690	3690	3690	3690	0
81	20241021	202400	3690	3690	3690	3690	3690	0
82	20241021	202300	3690	3690	3690	3690	3690	0
83	20241021	202200	3690	3690	3690	3690	3690	0
84	20241021	202100	3690	3690	3690	3690	3690	0
85	20241021	202000	3690	3690	3690	3690	3690	0
86	20241021	201900	3690	3690	3690	3690	3690	0
87	20241021	201800	3690	3690	3690	3690	3690	0
88	20241021	201700	3690	3690	3690	3690	3690	0
89	20241021	201600	3690	3690	3690	3690	3690	0
90	20241021	201500	3690	3690	3690	3690	3690	0
91	20241021	201400	3690	3690	3690	3690	3690	0
92	20241021	201300	3690	3690	3690	3690	3690	1
93	20241021	201200	3690	3690	3690	3690	3690	0
94	20241021	201100	3690	3690	3690	3690	3690	0
95	20241021	201000	3690	3690	3690	3690	3690	0
96	20241021	200900	3690	3690	3690	3690	3690	0
97	20241021	200800	3690	3690	3690	3690	3690	0
98	20241021	200700	3690	3690	3690	3690	3690	0
99	20241021	200600	3690	3690	3690	3690	3690	0
100	20241021	200500	3690	3690	3690	3690	3690	0
101	20241021	200400	3690	3690	3690	3690	3690	0
102	20241021	200300	3690	3690	3690	3690	3690	0
103	20241021	200200	3690	3690	3690	3690	3690	0
104	20241021	200100	3690	3690	3690	3690	3690	0
105	20241021	200000	3690	3690	3690	3690	3690	0
106	20241021	195900	3690	3690	3690	3690	3690	0
107	20241021	195800	3690	3690	3690	3690	3690	0
108	20241021	195700	3690	3690	3690	3690	3690	0
109	20241021	195600	3690	3690	3690	3690	3690	0
110	20241021	195500	3690	3690	3690	3690	3690	0
111	20241021	195400	3690	3690	3690	3690	3690	0
112	20241021	195300	3690	3690	3690	3690	3690	0
113	20241021	195200	3690	3690	3690	3690	3690	0
114	20241021	195100	3690	3690	3690	3690	3690	0
115	20241021	195000	3690	3690	3690	3690	3690	0
116	20241021	194900	3690	3690	3690	3690	3690	0
117	20241021	194800	3690	3690	3690	3690	3690	0
118	20241021	194700	3690	3690	3690	3690	3690	0
119	20241021	194600	3690	3690	3690	3690	3690	0
120	20241021	194500	3690	3690	3690	3690	3690	0
121	20241021	194400	3690	3690	3690	3690	3690	0
122	20241021	194300	3690	3690	3690	3690	3690	1
123	20241021	194200	3690	3690	3690	3690	3690	0
124	20241021	194100	3690	3690	3690	3690	3690	0
125	20241021	194000	3690	3690	3690	3690	3690	0
126	20241021	193900	3690	3690	3690	3690	3690	0
127	20241021	193800	3690	3690	3690	3690	3690	0
128	20241021	193700	3690	3690	3690	3690	3690	0
129	20241021	193600	3690	3690	3690	3690	3690	0
130	20241021	193500	3690	3690	3690	3690	3690	0
131	20241021	193400	3690	3690	3690	3690	3690	0
132	20241021	193300	3690	3690	3690	3690	3690	0
133	20241021	193200	3690	3690	3690	3690	3690	0
134	20241021	193100	3690	3690	3690	3690	3690	0
135	20241021	193000	3690	3690	3690	3690	3690	0
136	20241021	192900	3690	3690	3690	3690	3690	0
137	20241021	192800	3690	3690	3690	3690	3690	0
138	20241021	192700	3690	3690	3690	3690	3690	0
139	20241021	192600	3690	3690	3690	3690	3690	0
140	20241021	192500	3690	3690	3690	3690	3690	0
141	20241021	192400	3690	3690	3690	3690	3690	0
142	20241021	192300	3690	3690	3690	3690	3690	0
143	20241021	192200	3690	3690	3690	3690	3690	0
144	20241021	192100	3690	3690	3690	3690	3690	0
145	20241021	192000	3690	3690	3690	3690	3690	0
146	20241021	191900	3690	3690	3690	3690	3690	0
147	20241021	191800	3690	3690	3690	3690	3690	0
148	20241021	191700	3690	3690	3690	3690	3690	0
149	20241021	191600	3690	3690	3690	3690	3690	0
150	20241021	191500	3690	3690	3690	3690	3690	0
151	20241021	191400	3690	3690	3690	3690	3690	0
152	20241021	191300	3690	3690	3690	3690	3690	1
153	20241021	191200	3690	3690	3690	3690	3690	0
154	20241021	191100	3690	3690	3690	3690	3690	0
155	20241021	191000	3690	3690	3690	3690	3690	0
156	20241021	190900	3690	3690	3690	3690	3690	0
157	20241021	190800	3690	3690	3690	3690	3690	0
158	20241021	190700	3690	3690	3690	3690	3690	0
159	20241021	190600	3690	3690	3690	3690	3690	0
160	20241021	190500	3690	3690	3690	3690	3690	0
161	20241021	190400	3690	3690	3690	3690	3690	0
162	20241021	190300	3690	3690	3690	3690	3690	0
163	20241021	190200	3690	3690	3690	3690	3690	0
164	20241021	190100	3690	3690	3690	3690	3690	0
165	20241021	190000	3690	3690	3690	3690	3690	0
166	20241021	185900	3690	3690	3690	3690	3690	0
167	20241021	185800	3690	3690	3690	3690	3690	0
168	20241021	185700	3690	3690	3690	3690	3690	0
169	20241021	185600	3690	3690	3690	3690	3690	0
170	20241021	185500	3690	3690	3690	3690	3690	0
171	20241021	185400	3690	3690	3690	3690	3690	0
172	20241021	185300	3690	3690	3690	3690	3690	0
173	20241021	185200	3690	3690	3690	3690	3690	0
174	20241021	185100	3690	3690	3690	3690	3690	0
175	20241021	185000	3690	3690	3690	3690	3690	0
176	20241021	184900	3690	3690	3690	3690	3690	0
177	20241021	184800	3690	3690	3690	3690	3690	0
178	20241021	184700	3690	3690	3690	3690	3690	0
179	20241021	184600	3690	3690	3690	3690	3690	0
180	20241021	184500	3690	3690	3690	3690	3690	0
181	20241021	184400	3690	3690	3690	3690	3690	0
182	20241021	184300	3690	3690	3690	3690	3690	1
183	20241021	184200	3690	3690	3690	3690	3690	0
184	20241021	184100	3690	3690	3690	3690	3690	0
185	20241021	184000	3690	3690	3690	3690	3690	0
186	20241021	183900	3690	3690	3690	3690	3690	0
187	20241021	183800	3690	3690	3690	3690	3690	0
188	20241021	183700	3690	3690	3690	3690	3690	0
189	20241021	183600	3690	3690	3690	3690	3690	0
190	20241021	183500	3690	3690	3690	3690	3690	0
191	20241021	183400	3690	3690	3690	3690	3690	0
192	20241021	183300	3690	3690	3690	3690	3690	0
193	20241021	183200	3690	3690	3690	3690	3690	0
194	20241021	183100	3690	3690	3690	3690	3690	0
195	20241021	183000	3690	3690	3690	3690	3690	0
196	20241021	182900	3690	3690	3690	3690	3690	0
197	20241021	182800	3690	3690	3690	3690	3690	0
198	20241021	182700	3690	3690	3690	3690	3690	0
199	20241021	182600	3690	3690	3690	3690	3690	0
200	20241021	182500	3690	3690	3690	3690	3690	0
201	20241021	182400	3690	3690	3690	3690	3690	0
202	20241021	182300	3690	3690	3690	3690	3690	0
203	20241021	182200	3690	3690	3690	3690	3690	0
204	20241021	182100	3690	3690	3690	3690	3690	0
205	20241021	182000	3690	3690	3690	3690	3690	0
206	20241021	181900	3690	3690	3690	3690	3690	0
207	20241021	181800	3690	3690	3690	3690	3690	0
208	20241021	181700	3690	3690	3690	3690	3690	0
209	20241021	181600	3690	3690	3690	3690	3690	0
210	20241021	181500	3690	3690	3690	3690	3690	0
211	20241021	181400	3690	3690	3690	3690	3690	0
212	20241021	181300	3690	3690	3690	3690	3690	1
213	20241021	181200	3690	3690	3690	3690	3690	0
214	20241021	181100	3690	3690	3690	3690	3690	0
215	20241021	181000	3690	3690	3690	3690	3690	0
216	20241021	180900	3690	3690	3690	3690	3690	0
217	20241021	180800	3690	3690	3690	3690	3690	0
218	20241021	180700	3690	3690	3690	3690	3690	0
219	20241021	180600	3690	3690	3690	3690	3690	0
220	20241021	180500	3690	3690	3690	3690	3690	0
221	20241021	180400	3690	3690	3690	3690	3690	0
222	20241021	180300	3690	3690	3690	3690	3690	0
223	20241021	180200	3690	3690	3690	3690	3690	0
224	20241021	180100	3690	3690	3690	3690	3690	0
225	20241021	180000	3690	3690	3690	3690	3690	0
226	20241021	175900	3690	3690	3690	3690	3690	0
227	20241021	175800	3690	3690	3690	3690	3690	0
228	20241021	175700	3690	3690	3690	3690	3690	0
229	20241021	175600	3690	3690	3690	3690	3690	0
230	20241021	175500	3690	3690	3690	3690	3690	0
231	20241021	175400	3690	3690	3690	3690	3690	0
232	20241021	175300	3690	3690	3690	3690	3690	0
233	20241021	175200	3690	3690	3690	3690	3690	0
234	20241021	175100	3690	3690	3690	3690	3690	0
235	20241021	175000	3690	3690	3690	3690	3690	0
236	20241021	174900	3690	3690	3690	3690	3690	0
237	20241021	174800	3690	3690	3690	3690	3690	0
238	20241021	174700	3690	3690	3690	3690	3690	0
239	20241021	174600	3690	3690	3690	3690	3690	0
240	20241021	174500	3690	3690	3690	3690	3690	0
241	20241021	174400	3690	3690	3690	3690	3690	0
242	20241021	174300	3690	3690	3690	3690	3690	1
243	20241021	174200	3690	3690	3690	3690	3690	0
244	20241021	174100	3690	3690	3690	3690	3690	0
245	20241021	174000	3690	3690	3690	3690	3690	0
246	20241021	173900	3690	3690	3690	3690	3690	0
247	20241021	173800	3690	3690	3690	3690	3690	0
248	20241021	173700	3690	3690	3690	3690	3690	0
249	20241021	173600	3690	3690	3690	3690	3690	0
250	20241021	173500	3690	3690	3690	3690	3690	0
251	20241021	173400	3690	3690	3690	3690	3690	0
252	20241021	173300	3690	3690	3690	3690	3690	0
253	20241021	173200	3690	3690	3690	3690	3690	0
254	20241021	173100	3690	3690	3690	3690	3690	0
255	20241021	173000	3690	3690	3690	3690	3690	0
256	20241021	172900	3690	3690	3690	3690	3690	0
257	20241021	172800	3690	3690	3690	3690	3690	0
258	20241021	172700	3690	3690	3690	3690	3690	0
259	20241021	172600	3690	3690	3690	3690	3690	0
260	20241021	172500	3690	3690	3690	3690	3690	0
261	20241021	172400	3690	3690	3690	3690	3690	0
262	20241021	172300	3690	3690	3690	3690	3690	0
263	20241021	172200	3690	3690	3690	3690	3690	0
264	20241021	172100	3690	3690	3690	3690	3690	0
265	20241021	172000	3690	3690	3690	3690	3690	0
266	20241021	171900	3690	3690	3690	3690	3690	0
267	20241021	171800	3690	3690	3690	3690	3690	0
268	20241021	171700	3690	3690	3690	3690	3690	0
269	20241021	171600	3690	3690	3690	3690	3690	0
270	20241021	171500	3690	3690	3690	3690	3690	0
271	20241021	171400	3690	3690	3690	3690	3690	0
272	20241021	171300	3690	3690	3690	3690	3690	1
273	20241021	171200	3690	3690	3690	3690	3690	0
274	20241021	171100	3690	3690	3690	3690	3690	0
275	20241021	171000	3690	3690	3690	3690	3690	0
276	20241021	170900	3690	3690	3690	3690	3690	0
277	20241021	170800	3690	3690	3690	3690	3690	0
278	20241021	170700	3690	3690	3690	3690	3690	0
279	20241021	170600	3690	3690	3690	3690	3690	0
280	20241021	170500	3690	3690	3690	3690	3690	0
281	20241021	170400	3690	3690	3690	3690	3690	0
282	20241021	170300	3690	3690	3690	3690	3690	0
283	20241021	170200	3690	3690	3690	3690	3690	0
284	20241021	170100	3690	3690	3690	3690	3690	0
285	20241021	170000	3690	3690	3690	3690	3690	0
286	20241021	165900	3690	3690	3690	3690	3690	0
287	20241021	165800	3690	3690	3690	3690	3690	0
288	20241021	165700	3690	3690	3690	3690	3690	0
289	20241021	165600	3690	3690	3690	3690	3690	0
290	20241021	165500	3690	3690	3690	3690	3690	0
291	20241021	165400	3690	3690	3690	3690	3690	0
292	20241021	165300	3690	3690	3690	3690	3690	0
293	20241021	165200	3690	3690	3690	3690	3690	0
294	20241021	165100	3690	3690	3690	3690	3690	0
295	20241021	165000	3690	3690	3690	3690	3690	0
296	20241021	164900	3690	3690	3690	3690	3690	0
297	20241021	164800	3690	3690	3690	3690	3690	0
298	20241021	164700	3690	3690	3690	3690	3690	0
299	20241021	164600	3690	3690	3690	3690	3690	0
300	20241021	164500	3690	3690	3690	3690	3690	0
301	20241021	164400	3690	3690	3690	3690	3690	0
302	20241021	164300	3690	3690	3690	3690	3690	1
303	20241021	164200	3690	3690	3690	3690	3690	0
304	20241021	164100	3690	3690	3690	3690	3690	0
305	20241021	164000	3690	3690	3690	3690	3690	0
306	20241021	163900	3690	3690	3690	3690	3690	0
307	20241021	163800	3690	3690	3690	3690	3690	0
308	20241021	163700	3690	3690	3690	3690	3690	0
309	20241021	163600	3690	3690	3690	3690	3690	0
310	20241021	163500	3690	3690	3690	3690	3690	0
311	20241021	163400	3690	3690	3690	3690	3690	0
312	20241021	163300	3690	3690	3690	3690	3690	0
313	20241021	163200	3690	3690	3690	3690	3690	0
314	20241021	163100	3690	3690	3690	3690	3690	0
315	20241021	163000	3690	3690	3690	3690	3690	0
316	20241021	162900	3690	3690	3690	3690	3690	0
317	20241021	162800	3690	3690	3690	3690	3690	0
318	20241021	162700	3690	3690	3690	3690	3690	0
319	20241021	162600	3690	3690	3690	3690	3690	0
320	20241021	162500	3690	3690	3690	3690	3690	0
321	20241021	162400	3690	3690	3690	3690	3690	0
322	20241021	162300	3690	3690	3690	3690	3690	0
323	20241021	162200	3690	3690	3690	3690	3690	0
324	20241021	162100	3690	3690	3690	3690	3690	0
325	20241021	162000	3690	3690	3690	3690	3690	0
326	20241021	161900	3690	3690	3690	3690	3690	0
327	20241021	161800	3690	3690	3690	3690	3690	0
328	20241021	161700	3690	3690	3690	3690	3690	0
329	20241021	161600	3690	3690	3690	3690	3690	0
330	20241021	161500	3690	3690	3690	3690	3690	0
331	20241021	161400	3690	3690	3690	3690	3690	0
332	20241021	161300	3690	3690	3690	3690	3690	1
333	20241021	161200	3690	3690	3690	3690	3690	0
334	20241021	161100	3690	3690	3690	3690	3690	0
335	20241021	161000	3690	3690	3690	3690	3690	0
336	20241021	160900	3690	3690	3690	3690	3690	0
337	20241021	160800	3690	3690	3690	3690	3690	0
338	20241021	160700	3690	3690	3690	3690	3690	0
339	20241021	160600	3690	3690	3690	3690	3690	0
340	20241021	160500	3690	3690	3690	3690	3690	0
341	20241021	160400	3690	3690	3690	3690	3690	0
342	20241021	160300	3690	3690	3690	3690	3690	0
343	20241021	160200	3690	3690	3690	3690	3690	0
344	20241021	160100	3690	3690	3690	3690	3690	0
345	20241021	160000	3690	3690	3690	3690	3690	0
346	20241021	155900	3690	3690	3690	3690	3690	0
347	20241021	155800	3690	3690	3690	3690	3690	0
348	20241021	155700	3690	3690	3690	3690	3690	0
349	20241021	155600	3690	3690	3690	3690	3690	0
350	20241021	155500	3690	3690	3690	3690	3690	0
351	20241021	155400	3690	3690	3690	3690	3690	0
352	20241021	155300	3690	3690	3690	3690	3690	0
353	20241021	155200	3690	3690	3690	3690	3690	0
354	20241021	155100	3690	3690	3690	3690	3690	0
355	20241021	155000	3690	3690	3690	3690	3690	0
356	20241021	154900	3690	3690	3690	3690	3690	0
357	20241021	154800	3690	3690	3690	3690	3690	0
358	20241021	154700	3690	3690	3690	3690	3690	0
359	20241021	154600	3690	3690	3690	3690	3690	0
360	20241021	154500	3690	3690	3690	3690	3690	0
361	20241021	154400	3690	3690	3690	3690	3690	0
362	20241021	154300	3690	3690	3690	3690	3690	1
363	20241021	154200	3690	3690	3690	3690	3690	0
364	20241021	154100	3690	3690	3690	3690	3690	0
365	20241021	154000	3690	3690	3690	3690	3690	0
366	20241021	153900	3690	3690	3690	3690	3690	0
367	20241021	153800	3690	3690	3690	3690	3690	0
368	20241021	153700	3690	3690	3690	3690	3690	0
369	20241021	153600	3690	3690	3690	3690	3690	0
370	20241021	153500	3690	3690	3690	3690	3690	0
371	20241021	153400	3690	3690	3690	3690	3690	0
372	20241021	153300	3690	3690	3690	3690	3690	0
373	20241021	153200	3690	3690	3690	3690	3690	0
374	20241021	153100	3690	3690	3690	3690	3690	0
375	20241021	153000	3690	3690	3690	3690	3690	0
376	20241021	152900	3690	3690	3690	3690	3690	0
377	20241021	152800	3690	3690	3690	3690	3690	0
378	20241021	152700	3690	3690	3690	3690	3690	0
379	20241021	152600	3690	3690	3690	3690	3690	0
380	20241021	152500	3690	3690	3690	3690	3690	0
381	20241021	152400	3690	3690	3690	3690	3690	0
382	20241021	152300	3690	3690	3690	3690	3690	0
383	20241021	152200	3690	3690	3690	3690	3690	0
384	20241021	152100	3690	3690	3690	3690	3690	0
385	20241021	152000	3690	3690	3690	3690	3690	0
386	20241021	151900	3690	3690	3690	3690	3690	0
387	20241021	151800	3690	3690	3690	3690	3690	0
388	20241021	151700	3690	3690	3690	3690	3690	0
389	20241021	151600	3690	3690	3690	3690	3690	0
390	20241021	151500	3690	3690	3690	3690	3690	0
391	20241021	151400	3690	3690	3690	3690	3690	0
392	20241021	151300	3690	3690	3690	3690	3690	0
393	20241021	151200	3690	3690	3690	3690	3690	0
394	20241021	151100	3690	3690	3690	3690	3690	0
395	20241021	151000	3690	3690	3690	3690	3690	0
396	20241021	150900	3690	3690	3690	3690	3690	0
397	20241021	150800	3690	3690	3690	3690	3690	0
398	20241021	150700	3690	3690	3690	3690	3690	0
399	20241021	150600	3690	3690	3690	3690	3690	0
400	20241021	150500	3690	3690	3690	3690	3690	0
401	20241021	150400	3690	3690	3690	3690	3690	0
402	20241021	150300	3690	3690	3690	3690	3690	0
403	20241021	150200	3690	3690	3690	3690	3690	0
404	20241021	150100	3690	3690	3690	3690	3690	0
405	20241021	150000	3690	3690	3690	3690	3690	0
406	20241021	145900	3690	3690	3690	3690	3690	0
407	20241021	145800	3690	3690	3690	3690	3690	0
408	20241021	145700	3690	3690	3690	3690	3690	0
409	20241021	145600	3690	3690	3690	3690	3690	0
410	20241021	145500	3690	3690	3690	3690	3690	0
411	20241021	145400	3690	3690	3690	3690	3690	0
412	20241021	145300	3690	3690	3690	3690	3690	0
413	20241021	145200	3690	3690	3690	3690	3690	0
414	20241021	145100	3690	3690	3690	3690	3690	0
415	20241021	145000	3690	3690	3690	3690	3690	0
416	20241021	144900	3690	3690	3690	3690	3690	0
417	20241021	144800	3690	3690	3690	3690	3690	0
418	20241021	144700	3690	3690	3690	3690	3690	0
419	20241021	144600	3690	3690	3690	3690	3690	0
420	20241021	144500	3690	3690	3690	3690	3690	0
421	20241021	144400	3690	3690	3690	3690	3690	0
422	20241021	144300	3690	3690	3690	3690	3690	0
423	20241021	144200	3690	3690	3690	3690	3690	0
424	20241021	144100	3690	3690	3690	3690	3690	0
425	20241021	144000	3690	3690	3690	3690	3690	0
426	20241021	143900	3690	3690	3690	3690	3690	0
427	20241021	143800	3690	3690	3690	3690	3690	0
428	20241021	143700	3690	3690	3690	3690	3690	0
429	20241021	143600	3690	3690	3690	3690	3690	0
430	20241021	143500	3690	3690	3690	3690	3690	0
431	20241021	143400	3690	3690	3690	3690	3690	0
432	20241021	143300	3690	3690	3690	3690	3690	0
433	20241021	143200	3690	3690	3690	3690	3690	0
434	20241021	143100	3690	3690	3690	3690	3690	0
435	20241021	143000	3690	3690	3690	3690	3690	0
436	20241021	142900	3690	3690	3690	3690	3690	0
437	20241021	142800	3690	3690	3690	3690	3690	0
438	20241021	142700	3690	3690	3690	3690	3690	0
439	20241021	142600	3690	3690	3690	3690	3690	0
440	20241021	142500	3690	3690	3690	3690	3690	0
441	20241021	142400	3690	3690	3690	3690	3690	0
442	20241021	142300	3690	3690	3690	3690	3690	0
443	20241021	142200	3690	3690	3690	3690	3690	0
444	20241021	142100	3690	3690	3690	3690	3690	0
445	20241021	142000	3690	3690	3690	3690	3690	0
446	20241021	141900	3690	3690	3690	3690	3690	0
447	20241021	141800	3690	3690	3690	3690	3690	0
448	20241021	141700	3690	3690	3690	3690	3690	0
449	20241021	141600	3690	3690	3690	3690	3690	0
450	20241021	141500	3690	3690	3690	3690	3690	0
451	20241021	141400	3690	3690	3690	3690	3690	0
452	20241021	141300	3690	3690	3690	3690	3690	0
453	20241021	141200	3690	3690	3690	3690	3690	0
454	20241021	141100	3690	3690	3690	3690	3690	0
455	20241021	141000	3690	3690	3690	3690	3690	0
456	20241021	140900	3690	3690	3690	3690	3690	0
457	20241021	140800	3690	3690	3690	3690	3690	0
458	20241021	140700	3690	3690	3690	3690	3690	0
459	20241021	140600	3690	3690	3690	3690	3690	0
460	20241021	140500	3690	3690	3690	3690	3690	0
461	20241021	140400	3690	3690	3690	3690	3690	0
462	20241021	140300	3690	3690	3690	3690	3690	0
463	20241021	140200	3690	3690	3690	3690	3690	0
464	20241021	140100	3690	3690	3690	3690	3690	0
465	20241021	140000	3690	3690	3690	3690	3690	0
466	20241021	135900	3690	3690	3690	3690	3690	0
467	20241021	135800	3690	3690	3690	3690	3690	0
468	20241021	135700	3690	3690	3690	3690	3690	0
469	20241021	135600	3690	3690	3690	3690	3690	0
470	20241021	135500	3690	3690	3690	3690	3690	0
471	20241021	135400	3690	3690	3690	3690	3690	0
472	20241021	135300	3690	3690	3690	3690	3690	0
473	20241021	135200	3690	3690	3690	3690	3690	0
474	20241021	135100	3690	3690	3690	3690	3690	0
475	20241021	135000	3690	3690	3690	3690	3690	0
476	20241021	134900	3690	3690	3690	3690	3690	0
477	20241021	134800	3690	3690	3690	3690	3690	0
478	20241021	134700	3690	3690	3690	3690	3690	0
479	20241021	134600	3690	3690	3690	3690	3690	0
480	20241021	134500	3690	3690	3690	3690	3690	0
481	20241021	134400	3690	3690	3690	3690	3690	0
482	20241021	134300	3690	3690	3690	3690	3690	0
483	20241021	134200	3690	3690	3690	3690	3690	0
484	20241021	134100	3690	3690	3690	3690	3690	0
485	20241021	134000	3690	3690	3690	3690	3690	0
486	20241021	133900	3690	3690	3690	3690	3690	0
487	20241021	133800	3690	3690	3690	3690	3690	0
488	20241021	133700	3690	3690	3690	3690	3690	0
489	20241021	133600	3690	3690	3690	3690	3690	0
490	20241021	133500	3690	3690	3690	3690	3690	0
491	20241021	133400	3690	3690	3690	3690	3690	0
492	20241021	133300	3690	3690	3690	3690	3690	0
493	20241021	133200	3690	3690	3690	3690	3690	0
494	20241021	133100	3690	3690	3690	3690	3690	0
495	20241021	133000	3690	3690	3690	3690	3690	0
496	20241021	132900	3690	3690	3690	3690	3690	0
497	20241021	132800	3690	3690	3690	3690	3690	0
498	20241021	132700	3690	3690	3690	3690	3690	0
499	20241021	132600	3690	3690	3690	3690	3690	0
500	20241021	132500	3690	3690	3690	3690	3690	0
501	20241021	132400	3690	3690	3690	3690	3690	0
502	20241021	132300	3690	3690	3690	3690	3690	0
503	20241021	132200	3690	3690	3690	3690	3690	0
504	20241021	132100	3690	3690	3690	3690	3690	0
505	20241021	132000	3690	3690	3690	3690	3690	0
506	20241021	131900	3690	3690	3690	3690	3690	0
507	20241021	131800	3690	3690	3690	3690	3690	0
508	20241021	131700	3690	3690	3690	3690	3690	0
509	20241021	131600	3690	3690	3690	3690	3690	0
510	20241021	131500	3690	3690	3690	3690	3690	0
511	20241021	131400	3690	3690	3690	3690	3690	0
512	20241021	131300	3690	3690	3690	3690	3690	0
513	20241021	131200	3690	3690	3690	3690	3690	0
514	20241021	131100	3690	3690	3690	3690	3690	0
515	20241021	131000	3690	3690	3690	3690	3690	0
516	20241021	130900	3690	3690	3690	3690	3690	0
517	20241021	130800	3690	3690	3690	3690	3690	0
518	20241021	130700	3690	3690	3690	3690	3690	0
519	20241021	130600	3690	3690	3690	3690	3690	0
520	20241021	130500	3690	3690	3690	3690	3690	0
521	20241021	130400	3690	3690	3690	3690	3690	0
522	20241021	130300	3690	3690	3690	3690	3690	0
523	20241021	130200	3690	3690	3690	3690	3690	0
524	20241021	130100	3690	3690	3690	3690	3690	0
525	20241021	130000	3690	3690	3690	3690	3690	0
526	20241021	125900	3690	3690	3690	3690	3690	0
527	20241021	125800	3690	3690	3690	3690	3690	0
528	20241021	125700	3690	3690	3690	3690	3690	0
529	20241021	125600	3690	3690	3690	3690	3690	0
530	20241021	125500	3690	3690	3690	3690	3690	0
531	20241021	125400	3690	3690	3690	3690	3690	0
532	20241021	125300	3690	3690	3690	3690	3690	0
533	20241021	125200	3690	3690	3690	3690	3690	0
534	20241021	125100	3690	3690	3690	3690	3690	0
535	20241021	125000	3690	3690	3690	3690	3690	0
536	20241021	124900	3690	3690	3690	3690	3690	0
537	20241021	124800	3690	3690	3690	3690	3690	0
538	20241021	124700	3690	3690	3690	3690	3690	0
539	20241021	124600	3690	3690	3690	3690	3690	0
540	20241021	124500	3690	3690	3690	3690	3690	0
541	20241021	124400	3690	3690	3690	3690	3690	0
542	20241021	124300	3690	3690	3690	3690	3690	0
543	20241021	124200	3690	3690	3690	3690	3690	0
544	20241021	124100	3690	3690	3690	3690	3690	0
545	20241021	124000	3690	3690	3690	3690	3690	0
546	20241021	123900	3690	3690	3690	3690	3690	0
547	20241021	123800	3690	3690	3690	3690	3690	0
548	20241021	123700	3690	3690	3690	3690	3690	0
549	20241021	123600	3690	3690	3690	3690	3690	0
550	20241021	123500	3690	3690	3690	3690	3690	0
551	20241021	123400	3690	3690	3690	3690	3690	0
552	20241021	123300	3690	3690	3690	3690	3690	0
553	20241021	123200	3690	3690	3690	3690	3690	0
554	20241021	123100	3690	3690	3690	3690	3690	0
555	20241021	123000	3690	3690	3690	3690	3690	0
556	20241021	122900	3690	3690	3690	3690	3690	0
557	20241021	122800	3690	3690	3690	3690	3690	0
558	20241021	122700	3690	3690	3690	3690	3690	0
559	20241021	122600	3690	3690	3690	3690	3690	0
560	20241021	122500	3690	3690	3690	3690	3690	0
561	20241021	122400	3690	3690	3690	3690	3690	0
562	20241021	122300	3690	3690	3690	3690	3690	0
563	20241021	122200	3690	3690	3690	3690	3690	0
564	20241021	122100	3690	3690	3690	3690	3690	0
565	20241021	122000	3690	3690	3690	3690	3690	0
566	20241021	121900	3690	3690	3690	3690	3690	0
567	20241021	121800	3690	3690	3690	3690	3690	0
568	20241021	121700	3690	3690	3690	3690	3690	0
569	20241021	121600	3690	3690	3690	3690	3690	0
570	20241021	121500	3690	3690	3690	3690	3690	0
571	20241021	121400	3690	3690	3690	3690	3690	0
572	20241021	121300	3690	3690	3690	3690	3690	0
573	20241021	121200	3690	3690	3690	3690	3690	0
574	20241021	121100	3690	3690	3690	3690	3690	0
575	20241021	121000	3690	3690	3690	3690	3690	0
576	20241021	120900	3690	3690	3690	3690	3690	0
577	20241021	120800	3690	3690	3690	3690	3690	0
578	20241021	120700	3690	3690	3690	3690	3690	0
579	20241021	120600	3690	3690	3690	3690	3690	0
580	20241021	120500	3690	3690	3690	3690	3690	0
581	20241021	120400	3690	3690	3690	3690	3690	0
582	20241021	120300	3690	3690	3690	3690	3690	0
583	20241021	120200	3690	3690	3690	3690	3690	0
584	20241021	120100	3690	3690	3690	3690	3690	0
585	20241021	120000	3690	3690	3690	3690	3690	0
586	20241021	115900	3690	3690	3690	3690	3690	0
587	20241021	115800	3690	3690	3690	3690	3690	0
588	20241021	115700	3690	3690	3690	3690	3690	0
589	20241021	115600	3690	3690	3690	3690	3690	0
590	20241021	115500	3690	3690	3690	3690	3690	0
591	20241021	115400	3690	3690	3690	3690	3690	0
592	20241021	115300	3690	3690	3690	3690	3690	0
593	20241021	115200	3690	3690	3690	3690	3690	0
594	20241021	115100	3690	3690	3690	3690	3690	0
595	20241021	115000	3690	3690	3690	3690	3690	0
596	20241021	114900	3690	3690	3690	3690	3690	0
597	20241021	114800	3690	3690	3690	3690	3690	0
598	20241021	114700	3690	3690	3690	3690	3690	0
599	20241021	114600	3690	3690	3690	3690	3690	0
600	20241021	114500	3690	3690	3690	3690	3690	0
601	20241021	114400	3690	3690	3690	3690	3690	0
602	20241021	114300	3690	3690	3690	3690	3690	0
603	20241021	114200	3690	3690	3690	3690	3690	0
604	20241021	114100	3690	3690	3690	3690	3690	0
605	20241021	114000	3690	3690	3690	3690	3690	0
606	20241021	113900	3690	3690	3690	3690	3690	0
607	20241021	113800	3690	3690	3690	3690	3690	0
608	20241021	113700	3690	3690	3690	3690	3690	0
609	20241021	113600	3690	3690	3690	3690	3690	0
610	20241021	113500	3690	3690	3690	3690	3690	0
611	20241021	113400	3690	3690	3690	3690	3690	0
612	20241021	113300	3690	3690	3690	3690	3690	0
613	20241021	113200	3690	3690	3690	3690	3690	0
614	20241021	113100	3690	3690	3690	3690	3690	0
615	20241021	113000	3690	3690	3690	3690	3690	0
616	20241021	112900	3690	3690	3690	3690	3690	0
617	20241021	112800	3690	3690	3690	3690	3690	0
618	20241021	112700	3690	3690	3690	3690	3690	0
619	20241021	112600	3690	3690	3690	3690	3690	0
620	20241021	112500	3690	3690	3690	3690	3690	0
621	20241021	112400	3690	3690	3690	3690	3690	0
622	20241021	112300	3690	3690	3690	3690	3690	0
623	20241021	112200	3690	3690	3690	3690	3690	0
624	20241021	112100	3690	3690	3690	3690	3690	0
625	20241021	112000	3690	3690	3690	3690	3690	0
626	20241021	111900	3690	3690	3690	3690	3690	0
627	20241021	111800	3690	3690	3690	3690	3690	0
628	20241021	111700	3690	3690	3690	3690	3690	0
629	20241021	111600	3690	3690	3690	3690	3690	0
630	20241021	111500	3690	3690	3690	3690	3690	0
631	20241021	111400	3690	3690	3690	3690	3690	0
632	20241021	111300	3690	3690	3690	3690	3690	0
633	20241021	111200	3690	3690	3690	3690	3690	0
634	20241021	111100	3690	3690	3690	3690	3690	0
635	20241021	111000	3690	3690	3690	3690	3690	0
636	20241021	110900	3690	3690	3690	3690	3690	0
637	20241021	110800	3690	3690	3690	3690	3690	0
638	20241021	110700	3690	3690	3690	3690	3690	0
639	20241021	110600	3690	3690	3690	3690	3690	0
640	20241021	110500	3690	3690	3690	3690	3690	0
641	20241021	110400	3690	3690	3690	3690	3690	0
642	20241021	110300	3690	3690	3690	3690	3690	0
643	20241021	110200	3690	3690	3690	3690	3690	0
644	20241021	110100	3690	3690	3690	3690	3690	0
645	20241021	110000	3690	3690	3690	3690	3690	0
646	20241021	105900	3690	3690	3690	3690	3690	0
647	20241021	105800	3690	3690	3690	3690	3690	0
648	20241021	105700	3690	3690	3690	3690	3690	0
649	20241021	105600	3690	3690	3690	3690	3690	0
650	20241021	105500	3690	3690	3690	3690	3690	0
651	20241021	105400	3690	3690	3690	3690	3690	0
652	20241021	105300	3690	3690	3690	3690	3690	0
653	20241021	105200	3690	3690	3690	3690	3690	0
654	20241021	105100	3690	3690	3690	3690	3690	0
655	20241021	105000	3690	3690	3690	3690	3690	0
656	20241021	104900	3690	3690	3690	3690	3690	0
657	20241021	104800	3690	3690	3690	3690	3690	0
658	20241021	104700	3690	3690	3690	3690	3690	0
659	20241021	104600	3690	3690	3690	3690	3690	0
660	20241021	104500	3690	3690	3690	3690	3690	0
661	20241021	104400	3690	3690	3690	3690	3690	0
662	20241021	104300	3690	3690	3690	3690	3690	0
663	20241021	104200	3690	3690	3690	3690	3690	0
664	20241021	104100	3690	3690	3690	3690	3690	0
665	20241021	104000	3690	3690	3690	3690	3690	0
666	20241021	103900	3690	3690	3690	3690	3690	0
667	20241021	103800	3690	3690	3690	3690	3690	0
668	20241021	103700	3690	3690	3690	3690	3690	0
669	20241021	103600	3690	3690	3690	3690	3690	0
670	20241021	103500	3690	3690	3690	3690	3690	0
671	20241021	103400	3690	3690	3690	3690	3690	0
672	20241021	103300	3690	3690	3690	3690	3690	0
673	20241021	103200	3690	3690	3690	3690	3690	0
674	20241021	103100	3690	3690	3690	3690	3690	0
675	20241021	103000	3690	3690	3690	3690	3690	0
676	20241021	102900	3690	3690	3690	3690	3690	0
677	20241021	102800	3690	3690	3690	3690	3690	0
678	20241021	102700	3690	3690	3690	3690	3690	0
679	20241021	102600	3690	3690	3690	3690	3690	0
680	20241021	102500	3690	3690	3690	3690	3690	0
681	20241021	102400	3690	3690	3690	3690	3690	0
682	20241021	102300	3690	3690	3690	3690	3690	0
683	20241021	102200	3690	3690	3690	3690	3690	0
684	20241021	102100	3690	3690	3690	3690	3690	0
685	20241021	102000	3690	3690	3690	3690	3690	0
686	20241021	101900	3690	3690	3690	3690	3690	0
687	20241021	101800	3690	3690	3690	3690	3690	0
688	20241021	101700	3690	3690	3690	3690	3690	0
689	20241021	101600	3690	3690	3690	3690	3690	0
690	20241021	101500	3690	3690	3690	3690	3690	0
691	20241021	101400	3690	3690	3690	3690	3690	0
692	20241021	101300	3690	3690	3690	3690	3690	0
693	20241021	101200	3690	3690	3690	3690	3690	0
694	20241021	101100	3690	3690	3690	3690	3690	0
695	20241021	101000	3690	3690	3690	3690	3690	0
696	20241021	100900	3690	3690	3690	3690	3690	0
697	20241021	100800	3690	3690	3690	3690	3690	0
698	20241021	100700	3690	3690	3690	3690	3690	0
699	20241021	100600	3690	3690	3690	3690	3690	0
700	20241021	100500	3690	3690	3690	3690	3690	0
701	20241021	100400	3690	3690	3690	3690	3690	0
702	20241021	100300	3690	3690	3690	3690	3690	0
703	20241021	100200	3690	3690	3690	3690	3690	0
704	20241021	100100	3690	3690	3690	3690	3690	0
705	20241021	100000	3690	3690	3690	3690	3690	0
706	20241021	095900	3690	3690	3690	3690	3690	0
707	20241021	095800	3690	3690	3690	3690	3690	0
708	20241021	095700	3690	3690	3690	3690	3690	0
709	20241021	095600	3690	3690	3690	3690	3690	0
710	20241021	095500	3690	3690	3690	3690	3690	0
711	20241021	095400	3690	3690	3690	3690	3690	0
712	20241021	095300	3690	3690	3690	3690	3690	0
713	20241021	095200	3690	3690	3690	3690	3690	0
714	20241021	095100	3690	3690	3690	3690	3690	0
715	20241021	095000	3690	3690	3690	3690	3690	0
716	20241021	094900	3690	3690	3690	3690	3690	0
717	20241021	094800	3690	3690	3690	3690	3690	0
718	20241021	094700	3690	3690	3690	3690	3690	0
719	20241021	094600	3690	3690	3690	3690	3690	0
720	20241021	094500	3690	3690	3690	3690	3690	0
721	20241021	094400	3690	3690	3690	3690	3690	0
722	20241021	094300	3690	3690	3690	3690	3690	0
723	20241021	094200	3690	3690	3690	3690	3690	0
724	20241021	094100	3690	3690	3690	3690	3690	0
725	20241021	094000	3690	3690	3690	3690	3690	0
726	20241021	093900	3690	3690	3690	3690	3690	0
727	20241021	093800	3690	3690	3690	3690	3690	0
728	20241021	093700	3690	3690	3690	3690	3690	0
729	20241021	093600	3690	3690	3690	3690	3690	0
730	20241021	093500	3690	3690	3690	3690	3690	0
731	20241021	093400	3690	3690	3690	3690	3690	0
732	20241021	093300	3690	3690	3690	3690	3690	0
733	20241021	093200	3690	3690	3690	3690	3690	0
734	20241021	093100	3690	3690	3690	3690	3690	0
735	20241021	093000	3690	3690	3690	3690	3690	0
736	20241021	092900	3690	3690	3690	3690	3690	0
737	20241021	092800	3690	3690	3690	3690	3690	0
738	20241021	092700	3690	3690	3690	3690	3690	0
739	20241021	092600	3690	3690	3690	3690	3690	0
740	20241021	092500	3690	3690	3690	3690	3690	0
741	20241021	092400	3690	3690	3690	3690	3690	0
742	20241021	092300	3690	3690	3690	3690	3690	0
743	20241021	092200	3690	3690	3690	3690	3690	0
744	20241021	092100	3690	3690	3690	3690	3690	0
745	20241021	092000	3690	3690	3690	3690	3690	0
746	20241021	091900	3690	3690	3690	3690	3690	0
747	20241021	091800	3690	3690	3690	3690	3690	0
748	20241021	091700	3690	3690	3690	3690	3690	0
749	20241021	091600	3690	3690	3690	3690	3690	0
750	20241021	091500	3690	3690	3690	3690	3690	0
751	20241021	091400	3690	3690	3690	3690	3690	0
752	20241021	091300	3690	3690	3690	3690	3690	0
753	20241021	091200	3690	3690	3690	3690	3690	0
754	20241021	091100	3690	3690	3690	3690	3690	0
755	20241021	091000	3690	3690	3690	3690	3690	0
756	20241021	090900	3690	3690	3690	3690	3690	0
757	20241021	090800	3690	3690	3690	3690	3690	0
758	20241021	090700	3690	3690	3690	3690	3690	0
759	20241021	090600	3690	3690	3690	3690	3690	0
760	20241021	090500	3690	3690	3690	3690	3690	0
761	20241021	090400	3690	3690	3690	3690	3690	0
762	20241021	090300	3690	3690	3690	3690	3690	0
763	20241021	090200	3690	3690	3690	3690	3690	0
764	20241021	090100	3690	3690	3690	3690	3690	0
765	20241021	090000	3690	3690	3690	3690	3690	1