KissMeData/267080/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	210100	5980	2990	2990	2990	2990	2
3	20241021	210000	5980	2990	2990	2990	2990	0
4	20241021	205900	5980	2990	2990	2990	2990	0
5	20241021	205800	5980	2990	2990	2990	2990	0
6	20241021	205700	5980	2990	2990	2990	2990	0
7	20241021	205600	5980	2990	2990	2990	2990	0
8	20241021	205500	5980	2990	2990	2990	2990	0
9	20241021	205400	5980	2990	2990	2990	2990	0
10	20241021	205300	5980	2990	2990	2990	2990	0
11	20241021	205200	5980	2990	2990	2990	2990	0
12	20241021	205100	5980	2990	2990	2990	2990	0
13	20241021	205000	5980	2990	2990	2990	2990	0
14	20241021	204900	5980	2990	2990	2990	2990	0
15	20241021	204800	5980	2990	2990	2990	2990	0
16	20241021	204700	5980	2990	2990	2990	2990	0
17	20241021	204600	5980	2990	2990	2990	2990	0
18	20241021	204500	5980	2990	2990	2990	2990	0
19	20241021	204400	5980	2990	2990	2990	2990	0
20	20241021	204300	5980	2990	2990	2990	2990	0
21	20241021	204200	5980	2990	2990	2990	2990	0
22	20241021	204100	5980	2990	2990	2990	2990	0
23	20241021	204000	5980	2990	2990	2990	2990	0
24	20241021	203900	5980	2990	2990	2990	2990	0
25	20241021	203800	5980	2990	2990	2990	2990	0
26	20241021	203700	5980	2990	2990	2990	2990	0
27	20241021	203600	5980	2990	2990	2990	2990	0
28	20241021	203500	5980	2990	2990	2990	2990	0
29	20241021	203400	5980	2990	2990	2990	2990	0
30	20241021	203300	5980	2990	2990	2990	2990	0
31	20241021	203200	5980	2990	2990	2990	2990	0
32	20241021	203100	5980	2990	2990	2990	2990	2
33	20241021	203000	5980	2990	2990	2990	2990	0
34	20241021	202900	5980	2990	2990	2990	2990	0
35	20241021	202800	5980	2990	2990	2990	2990	0
36	20241021	202700	5980	2990	2990	2990	2990	0
37	20241021	202600	5980	2990	2990	2990	2990	0
38	20241021	202500	5980	2990	2990	2990	2990	0
39	20241021	202400	5980	2990	2990	2990	2990	0
40	20241021	202300	5980	2990	2990	2990	2990	0
41	20241021	202200	5980	2990	2990	2990	2990	0
42	20241021	202100	5980	2990	2990	2990	2990	0
43	20241021	202000	5980	2990	2990	2990	2990	0
44	20241021	201900	5980	2990	2990	2990	2990	0
45	20241021	201800	5980	2990	2990	2990	2990	0
46	20241021	201700	5980	2990	2990	2990	2990	0
47	20241021	201600	5980	2990	2990	2990	2990	0
48	20241021	201500	5980	2990	2990	2990	2990	0
49	20241021	201400	5980	2990	2990	2990	2990	0
50	20241021	201300	5980	2990	2990	2990	2990	0
51	20241021	201200	5980	2990	2990	2990	2990	0
52	20241021	201100	5980	2990	2990	2990	2990	0
53	20241021	201000	5980	2990	2990	2990	2990	0
54	20241021	200900	5980	2990	2990	2990	2990	0
55	20241021	200800	5980	2990	2990	2990	2990	0
56	20241021	200700	5980	2990	2990	2990	2990	0
57	20241021	200600	5980	2990	2990	2990	2990	0
58	20241021	200500	5980	2990	2990	2990	2990	0
59	20241021	200400	5980	2990	2990	2990	2990	0
60	20241021	200300	5980	2990	2990	2990	2990	0
61	20241021	200200	5980	2990	2990	2990	2990	0
62	20241021	200100	5980	2990	2990	2990	2990	2
63	20241021	200000	5980	2990	2990	2990	2990	0
64	20241021	195900	5980	2990	2990	2990	2990	0
65	20241021	195800	5980	2990	2990	2990	2990	0
66	20241021	195700	5980	2990	2990	2990	2990	0
67	20241021	195600	5980	2990	2990	2990	2990	0
68	20241021	195500	5980	2990	2990	2990	2990	0
69	20241021	195400	5980	2990	2990	2990	2990	0
70	20241021	195300	5980	2990	2990	2990	2990	0
71	20241021	195200	5980	2990	2990	2990	2990	0
72	20241021	195100	5980	2990	2990	2990	2990	0
73	20241021	195000	5980	2990	2990	2990	2990	0
74	20241021	194900	5980	2990	2990	2990	2990	0
75	20241021	194800	5980	2990	2990	2990	2990	0
76	20241021	194700	5980	2990	2990	2990	2990	0
77	20241021	194600	5980	2990	2990	2990	2990	0
78	20241021	194500	5980	2990	2990	2990	2990	0
79	20241021	194400	5980	2990	2990	2990	2990	0
80	20241021	194300	5980	2990	2990	2990	2990	0
81	20241021	194200	5980	2990	2990	2990	2990	0
82	20241021	194100	5980	2990	2990	2990	2990	0
83	20241021	194000	5980	2990	2990	2990	2990	0
84	20241021	193900	5980	2990	2990	2990	2990	0
85	20241021	193800	5980	2990	2990	2990	2990	0
86	20241021	193700	5980	2990	2990	2990	2990	0
87	20241021	193600	5980	2990	2990	2990	2990	0
88	20241021	193500	5980	2990	2990	2990	2990	0
89	20241021	193400	5980	2990	2990	2990	2990	0
90	20241021	193300	5980	2990	2990	2990	2990	0
91	20241021	193200	5980	2990	2990	2990	2990	0
92	20241021	193100	5980	2990	2990	2990	2990	2
93	20241021	193000	5980	2990	2990	2990	2990	0
94	20241021	192900	5980	2990	2990	2990	2990	0
95	20241021	192800	5980	2990	2990	2990	2990	0
96	20241021	192700	5980	2990	2990	2990	2990	0
97	20241021	192600	5980	2990	2990	2990	2990	0
98	20241021	192500	5980	2990	2990	2990	2990	0
99	20241021	192400	5980	2990	2990	2990	2990	0
100	20241021	192300	5980	2990	2990	2990	2990	0
101	20241021	192200	5980	2990	2990	2990	2990	0
102	20241021	192100	5980	2990	2990	2990	2990	0
103	20241021	192000	5980	2990	2990	2990	2990	0
104	20241021	191900	5980	2990	2990	2990	2990	0
105	20241021	191800	5980	2990	2990	2990	2990	0
106	20241021	191700	5980	2990	2990	2990	2990	0
107	20241021	191600	5980	2990	2990	2990	2990	0
108	20241021	191500	5980	2990	2990	2990	2990	0
109	20241021	191400	5980	2990	2990	2990	2990	0
110	20241021	191300	5980	2990	2990	2990	2990	0
111	20241021	191200	5980	2990	2990	2990	2990	0
112	20241021	191100	5980	2990	2990	2990	2990	0
113	20241021	191000	5980	2990	2990	2990	2990	0
114	20241021	190900	5980	2990	2990	2990	2990	0
115	20241021	190800	5980	2990	2990	2990	2990	0
116	20241021	190700	5980	2990	2990	2990	2990	0
117	20241021	190600	5980	2990	2990	2990	2990	0
118	20241021	190500	5980	2990	2990	2990	2990	0
119	20241021	190400	5980	2990	2990	2990	2990	0
120	20241021	190300	5980	2990	2990	2990	2990	0
121	20241021	190200	5980	2990	2990	2990	2990	0
122	20241021	190100	5980	2990	2990	2990	2990	2
123	20241021	190000	5980	2990	2990	2990	2990	0
124	20241021	185900	5980	2990	2990	2990	2990	0
125	20241021	185800	5980	2990	2990	2990	2990	0
126	20241021	185700	5980	2990	2990	2990	2990	0
127	20241021	185600	5980	2990	2990	2990	2990	0
128	20241021	185500	5980	2990	2990	2990	2990	0
129	20241021	185400	5980	2990	2990	2990	2990	0
130	20241021	185300	5980	2990	2990	2990	2990	0
131	20241021	185200	5980	2990	2990	2990	2990	0
132	20241021	185100	5980	2990	2990	2990	2990	0
133	20241021	185000	5980	2990	2990	2990	2990	0
134	20241021	184900	5980	2990	2990	2990	2990	0
135	20241021	184800	5980	2990	2990	2990	2990	0
136	20241021	184700	5980	2990	2990	2990	2990	0
137	20241021	184600	5980	2990	2990	2990	2990	0
138	20241021	184500	5980	2990	2990	2990	2990	0
139	20241021	184400	5980	2990	2990	2990	2990	0
140	20241021	184300	5980	2990	2990	2990	2990	0
141	20241021	184200	5980	2990	2990	2990	2990	0
142	20241021	184100	5980	2990	2990	2990	2990	0
143	20241021	184000	5980	2990	2990	2990	2990	0
144	20241021	183900	5980	2990	2990	2990	2990	0
145	20241021	183800	5980	2990	2990	2990	2990	0
146	20241021	183700	5980	2990	2990	2990	2990	0
147	20241021	183600	5980	2990	2990	2990	2990	0
148	20241021	183500	5980	2990	2990	2990	2990	0
149	20241021	183400	5980	2990	2990	2990	2990	0
150	20241021	183300	5980	2990	2990	2990	2990	0
151	20241021	183200	5980	2990	2990	2990	2990	0
152	20241021	183100	5980	2990	2990	2990	2990	2
153	20241021	183000	5980	2990	2990	2990	2990	0
154	20241021	182900	5980	2990	2990	2990	2990	0
155	20241021	182800	5980	2990	2990	2990	2990	0
156	20241021	182700	5980	2990	2990	2990	2990	0
157	20241021	182600	5980	2990	2990	2990	2990	0
158	20241021	182500	5980	2990	2990	2990	2990	0
159	20241021	182400	5980	2990	2990	2990	2990	0
160	20241021	182300	5980	2990	2990	2990	2990	0
161	20241021	182200	5980	2990	2990	2990	2990	0
162	20241021	182100	5980	2990	2990	2990	2990	0
163	20241021	182000	5980	2990	2990	2990	2990	0
164	20241021	181900	5980	2990	2990	2990	2990	0
165	20241021	181800	5980	2990	2990	2990	2990	0
166	20241021	181700	5980	2990	2990	2990	2990	0
167	20241021	181600	5980	2990	2990	2990	2990	0
168	20241021	181500	5980	2990	2990	2990	2990	0
169	20241021	181400	5980	2990	2990	2990	2990	0
170	20241021	181300	5980	2990	2990	2990	2990	0
171	20241021	181200	5980	2990	2990	2990	2990	0
172	20241021	181100	5980	2990	2990	2990	2990	0
173	20241021	181000	5980	2990	2990	2990	2990	0
174	20241021	180900	5980	2990	2990	2990	2990	0
175	20241021	180800	5980	2990	2990	2990	2990	0
176	20241021	180700	5980	2990	2990	2990	2990	0
177	20241021	180600	5980	2990	2990	2990	2990	0
178	20241021	180500	5980	2990	2990	2990	2990	0
179	20241021	180400	5980	2990	2990	2990	2990	0
180	20241021	180300	5980	2990	2990	2990	2990	0
181	20241021	180200	5980	2990	2990	2990	2990	0
182	20241021	180100	5980	2990	2990	2990	2990	2
183	20241021	180000	5980	2990	2990	2990	2990	0
184	20241021	175900	5980	2990	2990	2990	2990	0
185	20241021	175800	5980	2990	2990	2990	2990	0
186	20241021	175700	5980	2990	2990	2990	2990	0
187	20241021	175600	5980	2990	2990	2990	2990	0
188	20241021	175500	5980	2990	2990	2990	2990	0
189	20241021	175400	5980	2990	2990	2990	2990	0
190	20241021	175300	5980	2990	2990	2990	2990	0
191	20241021	175200	5980	2990	2990	2990	2990	0
192	20241021	175100	5980	2990	2990	2990	2990	0
193	20241021	175000	5980	2990	2990	2990	2990	0
194	20241021	174900	5980	2990	2990	2990	2990	0
195	20241021	174800	5980	2990	2990	2990	2990	0
196	20241021	174700	5980	2990	2990	2990	2990	0
197	20241021	174600	5980	2990	2990	2990	2990	0
198	20241021	174500	5980	2990	2990	2990	2990	0
199	20241021	174400	5980	2990	2990	2990	2990	0
200	20241021	174300	5980	2990	2990	2990	2990	0
201	20241021	174200	5980	2990	2990	2990	2990	0
202	20241021	174100	5980	2990	2990	2990	2990	0
203	20241021	174000	5980	2990	2990	2990	2990	0
204	20241021	173900	5980	2990	2990	2990	2990	0
205	20241021	173800	5980	2990	2990	2990	2990	0
206	20241021	173700	5980	2990	2990	2990	2990	0
207	20241021	173600	5980	2990	2990	2990	2990	0
208	20241021	173500	5980	2990	2990	2990	2990	0
209	20241021	173400	5980	2990	2990	2990	2990	0
210	20241021	173300	5980	2990	2990	2990	2990	0
211	20241021	173200	5980	2990	2990	2990	2990	0
212	20241021	173100	5980	2990	2990	2990	2990	2
213	20241021	173000	5980	2990	2990	2990	2990	0
214	20241021	172900	5980	2990	2990	2990	2990	0
215	20241021	172800	5980	2990	2990	2990	2990	0
216	20241021	172700	5980	2990	2990	2990	2990	0
217	20241021	172600	5980	2990	2990	2990	2990	0
218	20241021	172500	5980	2990	2990	2990	2990	0
219	20241021	172400	5980	2990	2990	2990	2990	0
220	20241021	172300	5980	2990	2990	2990	2990	0
221	20241021	172200	5980	2990	2990	2990	2990	0
222	20241021	172100	5980	2990	2990	2990	2990	0
223	20241021	172000	5980	2990	2990	2990	2990	0
224	20241021	171900	5980	2990	2990	2990	2990	0
225	20241021	171800	5980	2990	2990	2990	2990	0
226	20241021	171700	5980	2990	2990	2990	2990	0
227	20241021	171600	5980	2990	2990	2990	2990	0
228	20241021	171500	5980	2990	2990	2990	2990	0
229	20241021	171400	5980	2990	2990	2990	2990	0
230	20241021	171300	5980	2990	2990	2990	2990	0
231	20241021	171200	5980	2990	2990	2990	2990	0
232	20241021	171100	5980	2990	2990	2990	2990	0
233	20241021	171000	5980	2990	2990	2990	2990	0
234	20241021	170900	5980	2990	2990	2990	2990	0
235	20241021	170800	5980	2990	2990	2990	2990	0
236	20241021	170700	5980	2990	2990	2990	2990	0
237	20241021	170600	5980	2990	2990	2990	2990	0
238	20241021	170500	5980	2990	2990	2990	2990	0
239	20241021	170400	5980	2990	2990	2990	2990	0
240	20241021	170300	5980	2990	2990	2990	2990	0
241	20241021	170200	5980	2990	2990	2990	2990	0
242	20241021	170100	5980	2990	2990	2990	2990	2
243	20241021	170000	5980	2990	2990	2990	2990	0
244	20241021	165900	5980	2990	2990	2990	2990	0
245	20241021	165800	5980	2990	2990	2990	2990	0
246	20241021	165700	5980	2990	2990	2990	2990	0
247	20241021	165600	5980	2990	2990	2990	2990	0
248	20241021	165500	5980	2990	2990	2990	2990	0
249	20241021	165400	5980	2990	2990	2990	2990	0
250	20241021	165300	5980	2990	2990	2990	2990	0
251	20241021	165200	5980	2990	2990	2990	2990	0
252	20241021	165100	5980	2990	2990	2990	2990	0
253	20241021	165000	5980	2990	2990	2990	2990	0
254	20241021	164900	5980	2990	2990	2990	2990	0
255	20241021	164800	5980	2990	2990	2990	2990	0
256	20241021	164700	5980	2990	2990	2990	2990	0
257	20241021	164600	5980	2990	2990	2990	2990	0
258	20241021	164500	5980	2990	2990	2990	2990	0
259	20241021	164400	5980	2990	2990	2990	2990	0
260	20241021	164300	5980	2990	2990	2990	2990	0
261	20241021	164200	5980	2990	2990	2990	2990	0
262	20241021	164100	5980	2990	2990	2990	2990	0
263	20241021	164000	5980	2990	2990	2990	2990	0
264	20241021	163900	5980	2990	2990	2990	2990	0
265	20241021	163800	5980	2990	2990	2990	2990	0
266	20241021	163700	5980	2990	2990	2990	2990	0
267	20241021	163600	5980	2990	2990	2990	2990	0
268	20241021	163500	5980	2990	2990	2990	2990	0
269	20241021	163400	5980	2990	2990	2990	2990	0
270	20241021	163300	5980	2990	2990	2990	2990	0
271	20241021	163200	5980	2990	2990	2990	2990	0
272	20241021	163100	5980	2990	2990	2990	2990	2
273	20241021	163000	5980	2990	2990	2990	2990	0
274	20241021	162900	5980	2990	2990	2990	2990	0
275	20241021	162800	5980	2990	2990	2990	2990	0
276	20241021	162700	5980	2990	2990	2990	2990	0
277	20241021	162600	5980	2990	2990	2990	2990	0
278	20241021	162500	5980	2990	2990	2990	2990	0
279	20241021	162400	5980	2990	2990	2990	2990	0
280	20241021	162300	5980	2990	2990	2990	2990	0
281	20241021	162200	5980	2990	2990	2990	2990	0
282	20241021	162100	5980	2990	2990	2990	2990	0
283	20241021	162000	5980	2990	2990	2990	2990	0
284	20241021	161900	5980	2990	2990	2990	2990	0
285	20241021	161800	5980	2990	2990	2990	2990	0
286	20241021	161700	5980	2990	2990	2990	2990	0
287	20241021	161600	5980	2990	2990	2990	2990	0
288	20241021	161500	5980	2990	2990	2990	2990	0
289	20241021	161400	5980	2990	2990	2990	2990	0
290	20241021	161300	5980	2990	2990	2990	2990	0
291	20241021	161200	5980	2990	2990	2990	2990	0
292	20241021	161100	5980	2990	2990	2990	2990	0
293	20241021	161000	5980	2990	2990	2990	2990	0
294	20241021	160900	5980	2990	2990	2990	2990	0
295	20241021	160800	5980	2990	2990	2990	2990	0
296	20241021	160700	5980	2990	2990	2990	2990	0
297	20241021	160600	5980	2990	2990	2990	2990	0
298	20241021	160500	5980	2990	2990	2990	2990	0
299	20241021	160400	5980	2990	2990	2990	2990	0
300	20241021	160300	5980	2990	2990	2990	2990	0
301	20241021	160200	5980	2990	2990	2990	2990	0
302	20241021	160100	5980	2990	2990	2990	2990	2
303	20241021	160000	5980	2990	2990	2990	2990	0
304	20241021	155900	5980	2990	2990	2990	2990	0
305	20241021	155800	5980	2990	2990	2990	2990	0
306	20241021	155700	5980	2990	2990	2990	2990	0
307	20241021	155600	5980	2990	2990	2990	2990	0
308	20241021	155500	5980	2990	2990	2990	2990	0
309	20241021	155400	5980	2990	2990	2990	2990	0
310	20241021	155300	5980	2990	2990	2990	2990	0
311	20241021	155200	5980	2990	2990	2990	2990	0
312	20241021	155100	5980	2990	2990	2990	2990	0
313	20241021	155000	5980	2990	2990	2990	2990	0
314	20241021	154900	5980	2990	2990	2990	2990	0
315	20241021	154800	5980	2990	2990	2990	2990	0
316	20241021	154700	5980	2990	2990	2990	2990	0
317	20241021	154600	5980	2990	2990	2990	2990	0
318	20241021	154500	5980	2990	2990	2990	2990	0
319	20241021	154400	5980	2990	2990	2990	2990	0
320	20241021	154300	5980	2990	2990	2990	2990	0
321	20241021	154200	5980	2990	2990	2990	2990	0
322	20241021	154100	5980	2990	2990	2990	2990	0
323	20241021	154000	5980	2990	2990	2990	2990	0
324	20241021	153900	5980	2990	2990	2990	2990	0
325	20241021	153800	5980	2990	2990	2990	2990	0
326	20241021	153700	5980	2990	2990	2990	2990	0
327	20241021	153600	5980	2990	2990	2990	2990	0
328	20241021	153500	5980	2990	2990	2990	2990	0
329	20241021	153400	5980	2990	2990	2990	2990	0
330	20241021	153300	5980	2990	2990	2990	2990	0
331	20241021	153200	5980	2990	2990	2990	2990	0
332	20241021	153100	5980	2990	2990	2990	2990	2
333	20241021	153000	5980	2990	2990	2990	2990	0
334	20241021	152900	5980	2990	2990	2990	2990	0
335	20241021	152800	5980	2990	2990	2990	2990	0
336	20241021	152700	5980	2990	2990	2990	2990	0
337	20241021	152600	5980	2990	2990	2990	2990	0
338	20241021	152500	5980	2990	2990	2990	2990	0
339	20241021	152400	5980	2990	2990	2990	2990	0
340	20241021	152300	5980	2990	2990	2990	2990	0
341	20241021	152200	5980	2990	2990	2990	2990	0
342	20241021	152100	5980	2990	2990	2990	2990	0
343	20241021	152000	5980	2990	2990	2990	2990	0
344	20241021	151900	5980	2990	2990	2990	2990	0
345	20241021	151800	5980	2990	2990	2990	2990	0
346	20241021	151700	5980	2990	2990	2990	2990	0
347	20241021	151600	5980	2990	2990	2990	2990	0
348	20241021	151500	5980	2990	2990	2990	2990	0
349	20241021	151400	5980	2990	2990	2990	2990	0
350	20241021	151300	5980	2990	2990	2990	2990	0
351	20241021	151200	5980	2990	2990	2990	2990	0
352	20241021	151100	5980	2990	2990	2990	2990	0
353	20241021	151000	5980	2990	2990	2990	2990	0
354	20241021	150900	5980	2990	2990	2990	2990	0
355	20241021	150800	5980	2990	2990	2990	2990	0
356	20241021	150700	5980	2990	2990	2990	2990	0
357	20241021	150600	5980	2990	2990	2990	2990	0
358	20241021	150500	5980	2990	2990	2990	2990	0
359	20241021	150400	5980	2990	2990	2990	2990	0
360	20241021	150300	5980	2990	2990	2990	2990	0
361	20241021	150200	5980	2990	2990	2990	2990	0
362	20241021	150100	5980	2990	2990	2990	2990	0
363	20241021	150000	5980	2990	2990	2990	2990	0
364	20241021	145900	5980	2990	2990	2990	2990	0
365	20241021	145800	5980	2990	2990	2990	2990	0
366	20241021	145700	5980	2990	2990	2990	2990	0
367	20241021	145600	5980	2990	2990	2990	2990	0
368	20241021	145500	5980	2990	2990	2990	2990	0
369	20241021	145400	5980	2990	2990	2990	2990	0
370	20241021	145300	5980	2990	2990	2990	2990	0
371	20241021	145200	5980	2990	2990	2990	2990	0
372	20241021	145100	5980	2990	2990	2990	2990	0
373	20241021	145000	5980	2990	2990	2990	2990	0
374	20241021	144900	5980	2990	2990	2990	2990	0
375	20241021	144800	5980	2990	2990	2990	2990	0
376	20241021	144700	5980	2990	2990	2990	2990	0
377	20241021	144600	5980	2990	2990	2990	2990	0
378	20241021	144500	5980	2990	2990	2990	2990	0
379	20241021	144400	5980	2990	2990	2990	2990	0
380	20241021	144300	5980	2990	2990	2990	2990	0
381	20241021	144200	5980	2990	2990	2990	2990	0
382	20241021	144100	5980	2990	2990	2990	2990	0
383	20241021	144000	5980	2990	2990	2990	2990	0
384	20241021	143900	5980	2990	2990	2990	2990	0
385	20241021	143800	5980	2990	2990	2990	2990	0
386	20241021	143700	5980	2990	2990	2990	2990	0
387	20241021	143600	5980	2990	2990	2990	2990	0
388	20241021	143500	5980	2990	2990	2990	2990	0
389	20241021	143400	5980	2990	2990	2990	2990	0
390	20241021	143300	5980	2990	2990	2990	2990	0
391	20241021	143200	5980	2990	2990	2990	2990	0
392	20241021	143100	5980	2990	2990	2990	2990	0
393	20241021	143000	5980	2990	2990	2990	2990	0
394	20241021	142900	5980	2990	2990	2990	2990	0
395	20241021	142800	5980	2990	2990	2990	2990	0
396	20241021	142700	5980	2990	2990	2990	2990	0
397	20241021	142600	5980	2990	2990	2990	2990	0
398	20241021	142500	5980	2990	2990	2990	2990	0
399	20241021	142400	5980	2990	2990	2990	2990	0
400	20241021	142300	5980	2990	2990	2990	2990	0
401	20241021	142200	5980	2990	2990	2990	2990	0
402	20241021	142100	5980	2990	2990	2990	2990	0
403	20241021	142000	5980	2990	2990	2990	2990	0
404	20241021	141900	5980	2990	2990	2990	2990	0
405	20241021	141800	5980	2990	2990	2990	2990	0
406	20241021	141700	5980	2990	2990	2990	2990	0
407	20241021	141600	5980	2990	2990	2990	2990	0
408	20241021	141500	5980	2990	2990	2990	2990	0
409	20241021	141400	5980	2990	2990	2990	2990	0
410	20241021	141300	5980	2990	2990	2990	2990	0
411	20241021	141200	5980	2990	2990	2990	2990	0
412	20241021	141100	5980	2990	2990	2990	2990	0
413	20241021	141000	5980	2990	2990	2990	2990	0
414	20241021	140900	5980	2990	2990	2990	2990	0
415	20241021	140800	5980	2990	2990	2990	2990	0
416	20241021	140700	5980	2990	2990	2990	2990	0
417	20241021	140600	5980	2990	2990	2990	2990	0
418	20241021	140500	5980	2990	2990	2990	2990	0
419	20241021	140400	5980	2990	2990	2990	2990	0
420	20241021	140300	5980	2990	2990	2990	2990	0
421	20241021	140200	5980	2990	2990	2990	2990	0
422	20241021	140100	5980	2990	2990	2990	2990	0
423	20241021	140000	5980	2990	2990	2990	2990	0
424	20241021	135900	5980	2990	2990	2990	2990	0
425	20241021	135800	5980	2990	2990	2990	2990	0
426	20241021	135700	5980	2990	2990	2990	2990	0
427	20241021	135600	5980	2990	2990	2990	2990	0
428	20241021	135500	5980	2990	2990	2990	2990	0
429	20241021	135400	5980	2990	2990	2990	2990	0
430	20241021	135300	5980	2990	2990	2990	2990	0
431	20241021	135200	5980	2990	2990	2990	2990	0
432	20241021	135100	5980	2990	2990	2990	2990	0
433	20241021	135000	5980	2990	2990	2990	2990	0
434	20241021	134900	5980	2990	2990	2990	2990	0
435	20241021	134800	5980	2990	2990	2990	2990	0
436	20241021	134700	5980	2990	2990	2990	2990	0
437	20241021	134600	5980	2990	2990	2990	2990	0
438	20241021	134500	5980	2990	2990	2990	2990	0
439	20241021	134400	5980	2990	2990	2990	2990	0
440	20241021	134300	5980	2990	2990	2990	2990	0
441	20241021	134200	5980	2990	2990	2990	2990	0
442	20241021	134100	5980	2990	2990	2990	2990	0
443	20241021	134000	5980	2990	2990	2990	2990	0
444	20241021	133900	5980	2990	2990	2990	2990	0
445	20241021	133800	5980	2990	2990	2990	2990	0
446	20241021	133700	5980	2990	2990	2990	2990	0
447	20241021	133600	5980	2990	2990	2990	2990	0
448	20241021	133500	5980	2990	2990	2990	2990	0
449	20241021	133400	5980	2990	2990	2990	2990	0
450	20241021	133300	5980	2990	2990	2990	2990	0
451	20241021	133200	5980	2990	2990	2990	2990	0
452	20241021	133100	5980	2990	2990	2990	2990	0
453	20241021	133000	5980	2990	2990	2990	2990	0
454	20241021	132900	5980	2990	2990	2990	2990	0
455	20241021	132800	5980	2990	2990	2990	2990	0
456	20241021	132700	5980	2990	2990	2990	2990	0
457	20241021	132600	5980	2990	2990	2990	2990	0
458	20241021	132500	5980	2990	2990	2990	2990	0
459	20241021	132400	5980	2990	2990	2990	2990	0
460	20241021	132300	5980	2990	2990	2990	2990	0
461	20241021	132200	5980	2990	2990	2990	2990	0
462	20241021	132100	5980	2990	2990	2990	2990	0
463	20241021	132000	5980	2990	2990	2990	2990	0
464	20241021	131900	5980	2990	2990	2990	2990	0
465	20241021	131800	5980	2990	2990	2990	2990	0
466	20241021	131700	5980	2990	2990	2990	2990	0
467	20241021	131600	5980	2990	2990	2990	2990	0
468	20241021	131500	5980	2990	2990	2990	2990	0
469	20241021	131400	5980	2990	2990	2990	2990	0
470	20241021	131300	5980	2990	2990	2990	2990	0
471	20241021	131200	5980	2990	2990	2990	2990	0
472	20241021	131100	5980	2990	2990	2990	2990	0
473	20241021	131000	5980	2990	2990	2990	2990	0
474	20241021	130900	5980	2990	2990	2990	2990	0
475	20241021	130800	5980	2990	2990	2990	2990	0
476	20241021	130700	5980	2990	2990	2990	2990	0
477	20241021	130600	5980	2990	2990	2990	2990	0
478	20241021	130500	5980	2990	2990	2990	2990	0
479	20241021	130400	5980	2990	2990	2990	2990	0
480	20241021	130300	5980	2990	2990	2990	2990	0
481	20241021	130200	5980	2990	2990	2990	2990	0
482	20241021	130100	5980	2990	2990	2990	2990	0
483	20241021	130000	5980	2990	2990	2990	2990	0
484	20241021	125900	5980	2990	2990	2990	2990	0
485	20241021	125800	5980	2990	2990	2990	2990	0
486	20241021	125700	5980	2990	2990	2990	2990	0
487	20241021	125600	5980	2990	2990	2990	2990	0
488	20241021	125500	5980	2990	2990	2990	2990	0
489	20241021	125400	5980	2990	2990	2990	2990	0
490	20241021	125300	5980	2990	2990	2990	2990	0
491	20241021	125200	5980	2990	2990	2990	2990	0
492	20241021	125100	5980	2990	2990	2990	2990	0
493	20241021	125000	5980	2990	2990	2990	2990	0
494	20241021	124900	5980	2990	2990	2990	2990	0
495	20241021	124800	5980	2990	2990	2990	2990	0
496	20241021	124700	5980	2990	2990	2990	2990	0
497	20241021	124600	5980	2990	2990	2990	2990	0
498	20241021	124500	5980	2990	2990	2990	2990	0
499	20241021	124400	5980	2990	2990	2990	2990	0
500	20241021	124300	5980	2990	2990	2990	2990	0
501	20241021	124200	5980	2990	2990	2990	2990	0
502	20241021	124100	5980	2990	2990	2990	2990	0
503	20241021	124000	5980	2990	2990	2990	2990	0
504	20241021	123900	5980	2990	2990	2990	2990	0
505	20241021	123800	5980	2990	2990	2990	2990	0
506	20241021	123700	5980	2990	2990	2990	2990	0
507	20241021	123600	5980	2990	2990	2990	2990	0
508	20241021	123500	5980	2990	2990	2990	2990	0
509	20241021	123400	5980	2990	2990	2990	2990	0
510	20241021	123300	5980	2990	2990	2990	2990	0
511	20241021	123200	5980	2990	2990	2990	2990	0
512	20241021	123100	5980	2990	2990	2990	2990	0
513	20241021	123000	5980	2990	2990	2990	2990	0
514	20241021	122900	5980	2990	2990	2990	2990	0
515	20241021	122800	5980	2990	2990	2990	2990	0
516	20241021	122700	5980	2990	2990	2990	2990	0
517	20241021	122600	5980	2990	2990	2990	2990	0
518	20241021	122500	5980	2990	2990	2990	2990	0
519	20241021	122400	5980	2990	2990	2990	2990	0
520	20241021	122300	5980	2990	2990	2990	2990	0
521	20241021	122200	5980	2990	2990	2990	2990	0
522	20241021	122100	5980	2990	2990	2990	2990	0
523	20241021	122000	5980	2990	2990	2990	2990	0
524	20241021	121900	5980	2990	2990	2990	2990	0
525	20241021	121800	5980	2990	2990	2990	2990	0
526	20241021	121700	5980	2990	2990	2990	2990	0
527	20241021	121600	5980	2990	2990	2990	2990	0
528	20241021	121500	5980	2990	2990	2990	2990	0
529	20241021	121400	5980	2990	2990	2990	2990	0
530	20241021	121300	5980	2990	2990	2990	2990	0
531	20241021	121200	5980	2990	2990	2990	2990	0
532	20241021	121100	5980	2990	2990	2990	2990	0
533	20241021	121000	5980	2990	2990	2990	2990	0
534	20241021	120900	5980	2990	2990	2990	2990	0
535	20241021	120800	5980	2990	2990	2990	2990	0
536	20241021	120700	5980	2990	2990	2990	2990	0
537	20241021	120600	5980	2990	2990	2990	2990	0
538	20241021	120500	5980	2990	2990	2990	2990	0
539	20241021	120400	5980	2990	2990	2990	2990	0
540	20241021	120300	5980	2990	2990	2990	2990	0
541	20241021	120200	5980	2990	2990	2990	2990	0
542	20241021	120100	5980	2990	2990	2990	2990	0
543	20241021	120000	5980	2990	2990	2990	2990	0
544	20241021	115900	5980	2990	2990	2990	2990	0
545	20241021	115800	5980	2990	2990	2990	2990	0
546	20241021	115700	5980	2990	2990	2990	2990	0
547	20241021	115600	5980	2990	2990	2990	2990	0
548	20241021	115500	5980	2990	2990	2990	2990	0
549	20241021	115400	5980	2990	2990	2990	2990	0
550	20241021	115300	5980	2990	2990	2990	2990	0
551	20241021	115200	5980	2990	2990	2990	2990	0
552	20241021	115100	5980	2990	2990	2990	2990	0
553	20241021	115000	5980	2990	2990	2990	2990	0
554	20241021	114900	5980	2990	2990	2990	2990	0
555	20241021	114800	5980	2990	2990	2990	2990	0
556	20241021	114700	5980	2990	2990	2990	2990	0
557	20241021	114600	5980	2990	2990	2990	2990	0
558	20241021	114500	5980	2990	2990	2990	2990	0
559	20241021	114400	5980	2990	2990	2990	2990	0
560	20241021	114300	5980	2990	2990	2990	2990	0
561	20241021	114200	5980	2990	2990	2990	2990	0
562	20241021	114100	5980	2990	2990	2990	2990	0
563	20241021	114000	5980	2990	2990	2990	2990	0
564	20241021	113900	5980	2990	2990	2990	2990	0
565	20241021	113800	5980	2990	2990	2990	2990	0
566	20241021	113700	5980	2990	2990	2990	2990	0
567	20241021	113600	5980	2990	2990	2990	2990	0
568	20241021	113500	5980	2990	2990	2990	2990	0
569	20241021	113400	5980	2990	2990	2990	2990	0
570	20241021	113300	5980	2990	2990	2990	2990	0
571	20241021	113200	5980	2990	2990	2990	2990	0
572	20241021	113100	5980	2990	2990	2990	2990	0
573	20241021	113000	5980	2990	2990	2990	2990	0
574	20241021	112900	5980	2990	2990	2990	2990	0
575	20241021	112800	5980	2990	2990	2990	2990	0
576	20241021	112700	5980	2990	2990	2990	2990	0
577	20241021	112600	5980	2990	2990	2990	2990	0
578	20241021	112500	5980	2990	2990	2990	2990	0
579	20241021	112400	5980	2990	2990	2990	2990	0
580	20241021	112300	5980	2990	2990	2990	2990	0
581	20241021	112200	5980	2990	2990	2990	2990	0
582	20241021	112100	5980	2990	2990	2990	2990	0
583	20241021	112000	5980	2990	2990	2990	2990	0
584	20241021	111900	5980	2990	2990	2990	2990	0
585	20241021	111800	5980	2990	2990	2990	2990	0
586	20241021	111700	5980	2990	2990	2990	2990	0
587	20241021	111600	5980	2990	2990	2990	2990	0
588	20241021	111500	5980	2990	2990	2990	2990	0
589	20241021	111400	5980	2990	2990	2990	2990	0
590	20241021	111300	5980	2990	2990	2990	2990	0
591	20241021	111200	5980	2990	2990	2990	2990	0
592	20241021	111100	5980	2990	2990	2990	2990	0
593	20241021	111000	5980	2990	2990	2990	2990	0
594	20241021	110900	5980	2990	2990	2990	2990	0
595	20241021	110800	5980	2990	2990	2990	2990	0
596	20241021	110700	5980	2990	2990	2990	2990	0
597	20241021	110600	5980	2990	2990	2990	2990	0
598	20241021	110500	5980	2990	2990	2990	2990	0
599	20241021	110400	5980	2990	2990	2990	2990	0
600	20241021	110300	5980	2990	2990	2990	2990	0
601	20241021	110200	5980	2990	2990	2990	2990	0
602	20241021	110100	5980	2990	2990	2990	2990	0
603	20241021	110000	5980	2990	2990	2990	2990	0
604	20241021	105900	5980	2990	2990	2990	2990	0
605	20241021	105800	5980	2990	2990	2990	2990	0
606	20241021	105700	5980	2990	2990	2990	2990	0
607	20241021	105600	5980	2990	2990	2990	2990	0
608	20241021	105500	5980	2990	2990	2990	2990	0
609	20241021	105400	5980	2990	2990	2990	2990	0
610	20241021	105300	5980	2990	2990	2990	2990	0
611	20241021	105200	5980	2990	2990	2990	2990	0
612	20241021	105100	5980	2990	2990	2990	2990	0
613	20241021	105000	5980	2990	2990	2990	2990	0
614	20241021	104900	5980	2990	2990	2990	2990	0
615	20241021	104800	5980	2990	2990	2990	2990	0
616	20241021	104700	5980	2990	2990	2990	2990	0
617	20241021	104600	5980	2990	2990	2990	2990	0
618	20241021	104500	5980	2990	2990	2990	2990	0
619	20241021	104400	5980	2990	2990	2990	2990	0
620	20241021	104300	5980	2990	2990	2990	2990	0
621	20241021	104200	5980	2990	2990	2990	2990	0
622	20241021	104100	5980	2990	2990	2990	2990	0
623	20241021	104000	5980	2990	2990	2990	2990	0
624	20241021	103900	5980	2990	2990	2990	2990	0
625	20241021	103800	5980	2990	2990	2990	2990	0
626	20241021	103700	5980	2990	2990	2990	2990	0
627	20241021	103600	5980	2990	2990	2990	2990	0
628	20241021	103500	5980	2990	2990	2990	2990	0
629	20241021	103400	5980	2990	2990	2990	2990	0
630	20241021	103300	5980	2990	2990	2990	2990	0
631	20241021	103200	5980	2990	2990	2990	2990	0
632	20241021	103100	5980	2990	2990	2990	2990	0
633	20241021	103000	5980	2990	2990	2990	2990	0
634	20241021	102900	5980	2990	2990	2990	2990	0
635	20241021	102800	5980	2990	2990	2990	2990	0
636	20241021	102700	5980	2990	2990	2990	2990	0
637	20241021	102600	5980	2990	2990	2990	2990	0
638	20241021	102500	5980	2990	2990	2990	2990	0
639	20241021	102400	5980	2990	2990	2990	2990	0
640	20241021	102300	5980	2990	2990	2990	2990	0
641	20241021	102200	5980	2990	2990	2990	2990	0
642	20241021	102100	5980	2990	2990	2990	2990	0
643	20241021	102000	5980	2990	2990	2990	2990	0
644	20241021	101900	5980	2990	2990	2990	2990	0
645	20241021	101800	5980	2990	2990	2990	2990	0
646	20241021	101700	5980	2990	2990	2990	2990	0
647	20241021	101600	5980	2990	2990	2990	2990	0
648	20241021	101500	5980	2990	2990	2990	2990	0
649	20241021	101400	5980	2990	2990	2990	2990	0
650	20241021	101300	5980	2990	2990	2990	2990	0
651	20241021	101200	5980	2990	2990	2990	2990	0
652	20241021	101100	5980	2990	2990	2990	2990	0
653	20241021	101000	5980	2990	2990	2990	2990	0
654	20241021	100900	5980	2990	2990	2990	2990	0
655	20241021	100800	5980	2990	2990	2990	2990	0
656	20241021	100700	5980	2990	2990	2990	2990	0
657	20241021	100600	5980	2990	2990	2990	2990	0
658	20241021	100500	5980	2990	2990	2990	2990	0
659	20241021	100400	5980	2990	2990	2990	2990	0
660	20241021	100300	5980	2990	2990	2990	2990	0
661	20241021	100200	5980	2990	2990	2990	2990	0
662	20241021	100100	5980	2990	2990	2990	2990	0
663	20241021	100000	5980	2990	2990	2990	2990	0
664	20241021	095900	5980	2990	2990	2990	2990	0
665	20241021	095800	5980	2990	2990	2990	2990	0
666	20241021	095700	5980	2990	2990	2990	2990	0
667	20241021	095600	5980	2990	2990	2990	2990	0
668	20241021	095500	5980	2990	2990	2990	2990	0
669	20241021	095400	5980	2990	2990	2990	2990	0
670	20241021	095300	5980	2990	2990	2990	2990	0
671	20241021	095200	5980	2990	2990	2990	2990	0
672	20241021	095100	5980	2990	2990	2990	2990	0
673	20241021	095000	5980	2990	2990	2990	2990	0
674	20241021	094900	5980	2990	2990	2990	2990	0
675	20241021	094800	5980	2990	2990	2990	2990	0
676	20241021	094700	5980	2990	2990	2990	2990	0
677	20241021	094600	5980	2990	2990	2990	2990	0
678	20241021	094500	5980	2990	2990	2990	2990	0
679	20241021	094400	5980	2990	2990	2990	2990	0
680	20241021	094300	5980	2990	2990	2990	2990	0
681	20241021	094200	5980	2990	2990	2990	2990	0
682	20241021	094100	5980	2990	2990	2990	2990	0
683	20241021	094000	5980	2990	2990	2990	2990	0
684	20241021	093900	5980	2990	2990	2990	2990	0
685	20241021	093800	5980	2990	2990	2990	2990	0
686	20241021	093700	5980	2990	2990	2990	2990	0
687	20241021	093600	5980	2990	2990	2990	2990	0
688	20241021	093500	5980	2990	2990	2990	2990	0
689	20241021	093400	5980	2990	2990	2990	2990	0
690	20241021	093300	5980	2990	2990	2990	2990	0
691	20241021	093200	5980	2990	2990	2990	2990	0
692	20241021	093100	5980	2990	2990	2990	2990	0
693	20241021	093000	5980	2990	2990	2990	2990	0
694	20241021	092900	5980	2990	2990	2990	2990	0
695	20241021	092800	5980	2990	2990	2990	2990	0
696	20241021	092700	5980	2990	2990	2990	2990	0
697	20241021	092600	5980	2990	2990	2990	2990	0
698	20241021	092500	5980	2990	2990	2990	2990	0
699	20241021	092400	5980	2990	2990	2990	2990	0
700	20241021	092300	5980	2990	2990	2990	2990	0
701	20241021	092200	5980	2990	2990	2990	2990	0
702	20241021	092100	5980	2990	2990	2990	2990	0
703	20241021	092000	5980	2990	2990	2990	2990	0
704	20241021	091900	5980	2990	2990	2990	2990	0
705	20241021	091800	5980	2990	2990	2990	2990	0
706	20241021	091700	5980	2990	2990	2990	2990	0
707	20241021	091600	5980	2990	2990	2990	2990	0
708	20241021	091500	5980	2990	2990	2990	2990	0
709	20241021	091400	5980	2990	2990	2990	2990	0
710	20241021	091300	5980	2990	2990	2990	2990	0
711	20241021	091200	5980	2990	2990	2990	2990	0
712	20241021	091100	5980	2990	2990	2990	2990	0
713	20241021	091000	5980	2990	2990	2990	2990	0
714	20241021	090900	5980	2990	2990	2990	2990	0
715	20241021	090800	5980	2990	2990	2990	2990	0
716	20241021	090700	5980	2990	2990	2990	2990	0
717	20241021	090600	5980	2990	2990	2990	2990	0
718	20241021	090500	5980	2990	2990	2990	2990	0
719	20241021	090400	5980	2990	2990	2990	2990	0
720	20241021	090300	5980	2990	2990	2990	2990	0
721	20241021	090200	5980	2990	2990	2990	2990	0
722	20241021	090100	5980	2990	2990	2990	2990	0
723	20241021	090000	5980	2990	2990	2990	2990	2