KissMeData/245450/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	205500	135900	1345	1345	1345	1345	100
3	20241021	205400	135900	1345	1345	1345	1345	0
4	20241021	205300	135900	1345	1345	1345	1345	0
5	20241021	205200	135900	1345	1345	1345	1345	0
6	20241021	205100	135900	1345	1345	1345	1345	0
7	20241021	205000	135900	1345	1345	1345	1345	0
8	20241021	204900	135900	1345	1345	1345	1345	0
9	20241021	204800	135900	1345	1345	1345	1345	0
10	20241021	204700	135900	1345	1345	1345	1345	0
11	20241021	204600	135900	1345	1345	1345	1345	0
12	20241021	204500	135900	1345	1345	1345	1345	0
13	20241021	204400	135900	1345	1345	1345	1345	0
14	20241021	204300	135900	1345	1345	1345	1345	0
15	20241021	204200	135900	1345	1345	1345	1345	0
16	20241021	204100	135900	1345	1345	1345	1345	0
17	20241021	204000	135900	1345	1345	1345	1345	0
18	20241021	203900	135900	1345	1345	1345	1345	0
19	20241021	203800	135900	1345	1345	1345	1345	0
20	20241021	203700	135900	1345	1345	1345	1345	0
21	20241021	203600	135900	1345	1345	1345	1345	0
22	20241021	203500	135900	1345	1345	1345	1345	0
23	20241021	203400	135900	1345	1345	1345	1345	0
24	20241021	203300	135900	1345	1345	1345	1345	0
25	20241021	203200	135900	1345	1345	1345	1345	0
26	20241021	203100	135900	1345	1345	1345	1345	0
27	20241021	203000	135900	1345	1345	1345	1345	0
28	20241021	202900	135900	1345	1345	1345	1345	0
29	20241021	202800	135900	1345	1345	1345	1345	0
30	20241021	202700	135900	1345	1345	1345	1345	0
31	20241021	202600	135900	1345	1345	1345	1345	0
32	20241021	202500	135900	1345	1345	1345	1345	100
33	20241021	202400	135900	1345	1345	1345	1345	0
34	20241021	202300	135900	1345	1345	1345	1345	0
35	20241021	202200	135900	1345	1345	1345	1345	0
36	20241021	202100	135900	1345	1345	1345	1345	0
37	20241021	202000	135900	1345	1345	1345	1345	0
38	20241021	201900	135900	1345	1345	1345	1345	0
39	20241021	201800	135900	1345	1345	1345	1345	0
40	20241021	201700	135900	1345	1345	1345	1345	0
41	20241021	201600	135900	1345	1345	1345	1345	0
42	20241021	201500	135900	1345	1345	1345	1345	0
43	20241021	201400	135900	1345	1345	1345	1345	0
44	20241021	201300	135900	1345	1345	1345	1345	0
45	20241021	201200	135900	1345	1345	1345	1345	0
46	20241021	201100	135900	1345	1345	1345	1345	0
47	20241021	201000	135900	1345	1345	1345	1345	0
48	20241021	200900	135900	1345	1345	1345	1345	0
49	20241021	200800	135900	1345	1345	1345	1345	0
50	20241021	200700	135900	1345	1345	1345	1345	0
51	20241021	200600	135900	1345	1345	1345	1345	0
52	20241021	200500	135900	1345	1345	1345	1345	0
53	20241021	200400	135900	1345	1345	1345	1345	0
54	20241021	200300	135900	1345	1345	1345	1345	0
55	20241021	200200	135900	1345	1345	1345	1345	0
56	20241021	200100	135900	1345	1345	1345	1345	0
57	20241021	200000	135900	1345	1345	1345	1345	0
58	20241021	195900	135900	1345	1345	1345	1345	0
59	20241021	195800	135900	1345	1345	1345	1345	0
60	20241021	195700	135900	1345	1345	1345	1345	0
61	20241021	195600	135900	1345	1345	1345	1345	0
62	20241021	195500	135900	1345	1345	1345	1345	100
63	20241021	195400	135900	1345	1345	1345	1345	0
64	20241021	195300	135900	1345	1345	1345	1345	0
65	20241021	195200	135900	1345	1345	1345	1345	0
66	20241021	195100	135900	1345	1345	1345	1345	0
67	20241021	195000	135900	1345	1345	1345	1345	0
68	20241021	194900	135900	1345	1345	1345	1345	0
69	20241021	194800	135900	1345	1345	1345	1345	0
70	20241021	194700	135900	1345	1345	1345	1345	0
71	20241021	194600	135900	1345	1345	1345	1345	0
72	20241021	194500	135900	1345	1345	1345	1345	0
73	20241021	194400	135900	1345	1345	1345	1345	0
74	20241021	194300	135900	1345	1345	1345	1345	0
75	20241021	194200	135900	1345	1345	1345	1345	0
76	20241021	194100	135900	1345	1345	1345	1345	0
77	20241021	194000	135900	1345	1345	1345	1345	0
78	20241021	193900	135900	1345	1345	1345	1345	0
79	20241021	193800	135900	1345	1345	1345	1345	0
80	20241021	193700	135900	1345	1345	1345	1345	0
81	20241021	193600	135900	1345	1345	1345	1345	0
82	20241021	193500	135900	1345	1345	1345	1345	0
83	20241021	193400	135900	1345	1345	1345	1345	0
84	20241021	193300	135900	1345	1345	1345	1345	0
85	20241021	193200	135900	1345	1345	1345	1345	0
86	20241021	193100	135900	1345	1345	1345	1345	0
87	20241021	193000	135900	1345	1345	1345	1345	0
88	20241021	192900	135900	1345	1345	1345	1345	0
89	20241021	192800	135900	1345	1345	1345	1345	0
90	20241021	192700	135900	1345	1345	1345	1345	0
91	20241021	192600	135900	1345	1345	1345	1345	0
92	20241021	192500	135900	1345	1345	1345	1345	100
93	20241021	192400	135900	1345	1345	1345	1345	0
94	20241021	192300	135900	1345	1345	1345	1345	0
95	20241021	192200	135900	1345	1345	1345	1345	0
96	20241021	192100	135900	1345	1345	1345	1345	0
97	20241021	192000	135900	1345	1345	1345	1345	0
98	20241021	191900	135900	1345	1345	1345	1345	0
99	20241021	191800	135900	1345	1345	1345	1345	0
100	20241021	191700	135900	1345	1345	1345	1345	0
101	20241021	191600	135900	1345	1345	1345	1345	0
102	20241021	191500	135900	1345	1345	1345	1345	0
103	20241021	191400	135900	1345	1345	1345	1345	0
104	20241021	191300	135900	1345	1345	1345	1345	0
105	20241021	191200	135900	1345	1345	1345	1345	0
106	20241021	191100	135900	1345	1345	1345	1345	0
107	20241021	191000	135900	1345	1345	1345	1345	0
108	20241021	190900	135900	1345	1345	1345	1345	0
109	20241021	190800	135900	1345	1345	1345	1345	0
110	20241021	190700	135900	1345	1345	1345	1345	0
111	20241021	190600	135900	1345	1345	1345	1345	0
112	20241021	190500	135900	1345	1345	1345	1345	0
113	20241021	190400	135900	1345	1345	1345	1345	0
114	20241021	190300	135900	1345	1345	1345	1345	0
115	20241021	190200	135900	1345	1345	1345	1345	0
116	20241021	190100	135900	1345	1345	1345	1345	0
117	20241021	190000	135900	1345	1345	1345	1345	0
118	20241021	185900	135900	1345	1345	1345	1345	0
119	20241021	185800	135900	1345	1345	1345	1345	0
120	20241021	185700	135900	1345	1345	1345	1345	0
121	20241021	185600	135900	1345	1345	1345	1345	0
122	20241021	185500	135900	1345	1345	1345	1345	100
123	20241021	185400	135900	1345	1345	1345	1345	0
124	20241021	185300	135900	1345	1345	1345	1345	0
125	20241021	185200	135900	1345	1345	1345	1345	0
126	20241021	185100	135900	1345	1345	1345	1345	0
127	20241021	185000	135900	1345	1345	1345	1345	0
128	20241021	184900	135900	1345	1345	1345	1345	0
129	20241021	184800	135900	1345	1345	1345	1345	0
130	20241021	184700	135900	1345	1345	1345	1345	0
131	20241021	184600	135900	1345	1345	1345	1345	0
132	20241021	184500	135900	1345	1345	1345	1345	0
133	20241021	184400	135900	1345	1345	1345	1345	0
134	20241021	184300	135900	1345	1345	1345	1345	0
135	20241021	184200	135900	1345	1345	1345	1345	0
136	20241021	184100	135900	1345	1345	1345	1345	0
137	20241021	184000	135900	1345	1345	1345	1345	0
138	20241021	183900	135900	1345	1345	1345	1345	0
139	20241021	183800	135900	1345	1345	1345	1345	0
140	20241021	183700	135900	1345	1345	1345	1345	0
141	20241021	183600	135900	1345	1345	1345	1345	0
142	20241021	183500	135900	1345	1345	1345	1345	0
143	20241021	183400	135900	1345	1345	1345	1345	0
144	20241021	183300	135900	1345	1345	1345	1345	0
145	20241021	183200	135900	1345	1345	1345	1345	0
146	20241021	183100	135900	1345	1345	1345	1345	0
147	20241021	183000	135900	1345	1345	1345	1345	0
148	20241021	182900	135900	1345	1345	1345	1345	0
149	20241021	182800	135900	1345	1345	1345	1345	0
150	20241021	182700	135900	1345	1345	1345	1345	0
151	20241021	182600	135900	1345	1345	1345	1345	0
152	20241021	182500	135900	1345	1345	1345	1345	100
153	20241021	182400	135900	1345	1345	1345	1345	0
154	20241021	182300	135900	1345	1345	1345	1345	0
155	20241021	182200	135900	1345	1345	1345	1345	0
156	20241021	182100	135900	1345	1345	1345	1345	0
157	20241021	182000	135900	1345	1345	1345	1345	0
158	20241021	181900	135900	1345	1345	1345	1345	0
159	20241021	181800	135900	1345	1345	1345	1345	0
160	20241021	181700	135900	1345	1345	1345	1345	0
161	20241021	181600	135900	1345	1345	1345	1345	0
162	20241021	181500	135900	1345	1345	1345	1345	0
163	20241021	181400	135900	1345	1345	1345	1345	0
164	20241021	181300	135900	1345	1345	1345	1345	0
165	20241021	181200	135900	1345	1345	1345	1345	0
166	20241021	181100	135900	1345	1345	1345	1345	0
167	20241021	181000	135900	1345	1345	1345	1345	0
168	20241021	180900	135900	1345	1345	1345	1345	0
169	20241021	180800	135900	1345	1345	1345	1345	0
170	20241021	180700	135900	1345	1345	1345	1345	0
171	20241021	180600	135900	1345	1345	1345	1345	0
172	20241021	180500	135900	1345	1345	1345	1345	0
173	20241021	180400	135900	1345	1345	1345	1345	0
174	20241021	180300	135900	1345	1345	1345	1345	0
175	20241021	180200	135900	1345	1345	1345	1345	0
176	20241021	180100	135900	1345	1345	1345	1345	0
177	20241021	180000	135900	1345	1345	1345	1345	0
178	20241021	175900	135900	1345	1345	1345	1345	0
179	20241021	175800	135900	1345	1345	1345	1345	0
180	20241021	175700	135900	1345	1345	1345	1345	0
181	20241021	175600	135900	1345	1345	1345	1345	0
182	20241021	175500	135900	1345	1345	1345	1345	100
183	20241021	175400	135900	1345	1345	1345	1345	0
184	20241021	175300	135900	1345	1345	1345	1345	0
185	20241021	175200	135900	1345	1345	1345	1345	0
186	20241021	175100	135900	1345	1345	1345	1345	0
187	20241021	175000	135900	1345	1345	1345	1345	0
188	20241021	174900	135900	1345	1345	1345	1345	0
189	20241021	174800	135900	1345	1345	1345	1345	0
190	20241021	174700	135900	1345	1345	1345	1345	0
191	20241021	174600	135900	1345	1345	1345	1345	0
192	20241021	174500	135900	1345	1345	1345	1345	0
193	20241021	174400	135900	1345	1345	1345	1345	0
194	20241021	174300	135900	1345	1345	1345	1345	0
195	20241021	174200	135900	1345	1345	1345	1345	0
196	20241021	174100	135900	1345	1345	1345	1345	0
197	20241021	174000	135900	1345	1345	1345	1345	0
198	20241021	173900	135900	1345	1345	1345	1345	0
199	20241021	173800	135900	1345	1345	1345	1345	0
200	20241021	173700	135900	1345	1345	1345	1345	0
201	20241021	173600	135900	1345	1345	1345	1345	0
202	20241021	173500	135900	1345	1345	1345	1345	0
203	20241021	173400	135900	1345	1345	1345	1345	0
204	20241021	173300	135900	1345	1345	1345	1345	0
205	20241021	173200	135900	1345	1345	1345	1345	0
206	20241021	173100	135900	1345	1345	1345	1345	0
207	20241021	173000	135900	1345	1345	1345	1345	0
208	20241021	172900	135900	1345	1345	1345	1345	0
209	20241021	172800	135900	1345	1345	1345	1345	0
210	20241021	172700	135900	1345	1345	1345	1345	0
211	20241021	172600	135900	1345	1345	1345	1345	0
212	20241021	172500	135900	1345	1345	1345	1345	100
213	20241021	172400	135900	1345	1345	1345	1345	0
214	20241021	172300	135900	1345	1345	1345	1345	0
215	20241021	172200	135900	1345	1345	1345	1345	0
216	20241021	172100	135900	1345	1345	1345	1345	0
217	20241021	172000	135900	1345	1345	1345	1345	0
218	20241021	171900	135900	1345	1345	1345	1345	0
219	20241021	171800	135900	1345	1345	1345	1345	0
220	20241021	171700	135900	1345	1345	1345	1345	0
221	20241021	171600	135900	1345	1345	1345	1345	0
222	20241021	171500	135900	1345	1345	1345	1345	0
223	20241021	171400	135900	1345	1345	1345	1345	0
224	20241021	171300	135900	1345	1345	1345	1345	0
225	20241021	171200	135900	1345	1345	1345	1345	0
226	20241021	171100	135900	1345	1345	1345	1345	0
227	20241021	171000	135900	1345	1345	1345	1345	0
228	20241021	170900	135900	1345	1345	1345	1345	0
229	20241021	170800	135900	1345	1345	1345	1345	0
230	20241021	170700	135900	1345	1345	1345	1345	0
231	20241021	170600	135900	1345	1345	1345	1345	0
232	20241021	170500	135900	1345	1345	1345	1345	0
233	20241021	170400	135900	1345	1345	1345	1345	0
234	20241021	170300	135900	1345	1345	1345	1345	0
235	20241021	170200	135900	1345	1345	1345	1345	0
236	20241021	170100	135900	1345	1345	1345	1345	0
237	20241021	170000	135900	1345	1345	1345	1345	0
238	20241021	165900	135900	1345	1345	1345	1345	0
239	20241021	165800	135900	1345	1345	1345	1345	0
240	20241021	165700	135900	1345	1345	1345	1345	0
241	20241021	165600	135900	1345	1345	1345	1345	0
242	20241021	165500	135900	1345	1345	1345	1345	100
243	20241021	165400	135900	1345	1345	1345	1345	0
244	20241021	165300	135900	1345	1345	1345	1345	0
245	20241021	165200	135900	1345	1345	1345	1345	0
246	20241021	165100	135900	1345	1345	1345	1345	0
247	20241021	165000	135900	1345	1345	1345	1345	0
248	20241021	164900	135900	1345	1345	1345	1345	0
249	20241021	164800	135900	1345	1345	1345	1345	0
250	20241021	164700	135900	1345	1345	1345	1345	0
251	20241021	164600	135900	1345	1345	1345	1345	0
252	20241021	164500	135900	1345	1345	1345	1345	0
253	20241021	164400	135900	1345	1345	1345	1345	0
254	20241021	164300	135900	1345	1345	1345	1345	0
255	20241021	164200	135900	1345	1345	1345	1345	0
256	20241021	164100	135900	1345	1345	1345	1345	0
257	20241021	164000	135900	1345	1345	1345	1345	0
258	20241021	163900	135900	1345	1345	1345	1345	0
259	20241021	163800	135900	1345	1345	1345	1345	0
260	20241021	163700	135900	1345	1345	1345	1345	0
261	20241021	163600	135900	1345	1345	1345	1345	0
262	20241021	163500	135900	1345	1345	1345	1345	0
263	20241021	163400	135900	1345	1345	1345	1345	0
264	20241021	163300	135900	1345	1345	1345	1345	0
265	20241021	163200	135900	1345	1345	1345	1345	0
266	20241021	163100	135900	1345	1345	1345	1345	0
267	20241021	163000	135900	1345	1345	1345	1345	0
268	20241021	162900	135900	1345	1345	1345	1345	0
269	20241021	162800	135900	1345	1345	1345	1345	0
270	20241021	162700	135900	1345	1345	1345	1345	0
271	20241021	162600	135900	1345	1345	1345	1345	0
272	20241021	162500	135900	1345	1345	1345	1345	100
273	20241021	162400	135900	1345	1345	1345	1345	0
274	20241021	162300	135900	1345	1345	1345	1345	0
275	20241021	162200	135900	1345	1345	1345	1345	0
276	20241021	162100	135900	1345	1345	1345	1345	0
277	20241021	162000	135900	1345	1345	1345	1345	0
278	20241021	161900	135900	1345	1345	1345	1345	0
279	20241021	161800	135900	1345	1345	1345	1345	0
280	20241021	161700	135900	1345	1345	1345	1345	0
281	20241021	161600	135900	1345	1345	1345	1345	0
282	20241021	161500	135900	1345	1345	1345	1345	0
283	20241021	161400	135900	1345	1345	1345	1345	0
284	20241021	161300	135900	1345	1345	1345	1345	0
285	20241021	161200	135900	1345	1345	1345	1345	0
286	20241021	161100	135900	1345	1345	1345	1345	0
287	20241021	161000	135900	1345	1345	1345	1345	0
288	20241021	160900	135900	1345	1345	1345	1345	0
289	20241021	160800	135900	1345	1345	1345	1345	0
290	20241021	160700	135900	1345	1345	1345	1345	0
291	20241021	160600	135900	1345	1345	1345	1345	0
292	20241021	160500	135900	1345	1345	1345	1345	0
293	20241021	160400	135900	1345	1345	1345	1345	0
294	20241021	160300	135900	1345	1345	1345	1345	0
295	20241021	160200	135900	1345	1345	1345	1345	0
296	20241021	160100	135900	1345	1345	1345	1345	0
297	20241021	160000	135900	1345	1345	1345	1345	0
298	20241021	155900	135900	1345	1345	1345	1345	0
299	20241021	155800	135900	1345	1345	1345	1345	0
300	20241021	155700	135900	1345	1345	1345	1345	0
301	20241021	155600	135900	1345	1345	1345	1345	0
302	20241021	155500	135900	1345	1345	1345	1345	100
303	20241021	155400	135900	1345	1345	1345	1345	0
304	20241021	155300	135900	1345	1345	1345	1345	0
305	20241021	155200	135900	1345	1345	1345	1345	0
306	20241021	155100	135900	1345	1345	1345	1345	0
307	20241021	155000	135900	1345	1345	1345	1345	0
308	20241021	154900	135900	1345	1345	1345	1345	0
309	20241021	154800	135900	1345	1345	1345	1345	0
310	20241021	154700	135900	1345	1345	1345	1345	0
311	20241021	154600	135900	1345	1345	1345	1345	0
312	20241021	154500	135900	1345	1345	1345	1345	0
313	20241021	154400	135900	1345	1345	1345	1345	0
314	20241021	154300	135900	1345	1345	1345	1345	0
315	20241021	154200	135900	1345	1345	1345	1345	0
316	20241021	154100	135900	1345	1345	1345	1345	0
317	20241021	154000	135900	1345	1345	1345	1345	0
318	20241021	153900	135900	1345	1345	1345	1345	0
319	20241021	153800	135900	1345	1345	1345	1345	0
320	20241021	153700	135900	1345	1345	1345	1345	0
321	20241021	153600	135900	1345	1345	1345	1345	0
322	20241021	153500	135900	1345	1345	1345	1345	0
323	20241021	153400	135900	1345	1345	1345	1345	0
324	20241021	153300	135900	1345	1345	1345	1345	0
325	20241021	153200	135900	1345	1345	1345	1345	0
326	20241021	153100	135900	1345	1345	1345	1345	100
327	20241021	153000	1400	1400	1400	1400	1400	0
328	20241021	152900	1400	1400	1400	1400	1400	0
329	20241021	152800	1400	1400	1400	1400	1400	0
330	20241021	152700	1400	1400	1400	1400	1400	0
331	20241021	152600	1400	1400	1400	1400	1400	0
332	20241021	152500	1400	1400	1400	1400	1400	0
333	20241021	152400	1400	1400	1400	1400	1400	0
334	20241021	152300	1400	1400	1400	1400	1400	0
335	20241021	152200	1400	1400	1400	1400	1400	0
336	20241021	152100	1400	1400	1400	1400	1400	0
337	20241021	152000	1400	1400	1400	1400	1400	0
338	20241021	151900	1400	1400	1400	1400	1400	0
339	20241021	151800	1400	1400	1400	1400	1400	0
340	20241021	151700	1400	1400	1400	1400	1400	0
341	20241021	151600	1400	1400	1400	1400	1400	0
342	20241021	151500	1400	1400	1400	1400	1400	0
343	20241021	151400	1400	1400	1400	1400	1400	0
344	20241021	151300	1400	1400	1400	1400	1400	0
345	20241021	151200	1400	1400	1400	1400	1400	0
346	20241021	151100	1400	1400	1400	1400	1400	0
347	20241021	151000	1400	1400	1400	1400	1400	0
348	20241021	150900	1400	1400	1400	1400	1400	0
349	20241021	150800	1400	1400	1400	1400	1400	0
350	20241021	150700	1400	1400	1400	1400	1400	0
351	20241021	150600	1400	1400	1400	1400	1400	0
352	20241021	150500	1400	1400	1400	1400	1400	0
353	20241021	150400	1400	1400	1400	1400	1400	0
354	20241021	150300	1400	1400	1400	1400	1400	0
355	20241021	150200	1400	1400	1400	1400	1400	0
356	20241021	150100	1400	1400	1400	1400	1400	0
357	20241021	150000	1400	1400	1400	1400	1400	0
358	20241021	145900	1400	1400	1400	1400	1400	0
359	20241021	145800	1400	1400	1400	1400	1400	0
360	20241021	145700	1400	1400	1400	1400	1400	0
361	20241021	145600	1400	1400	1400	1400	1400	0
362	20241021	145500	1400	1400	1400	1400	1400	0
363	20241021	145400	1400	1400	1400	1400	1400	0
364	20241021	145300	1400	1400	1400	1400	1400	0
365	20241021	145200	1400	1400	1400	1400	1400	0
366	20241021	145100	1400	1400	1400	1400	1400	0
367	20241021	145000	1400	1400	1400	1400	1400	0
368	20241021	144900	1400	1400	1400	1400	1400	0
369	20241021	144800	1400	1400	1400	1400	1400	0
370	20241021	144700	1400	1400	1400	1400	1400	0
371	20241021	144600	1400	1400	1400	1400	1400	0
372	20241021	144500	1400	1400	1400	1400	1400	0
373	20241021	144400	1400	1400	1400	1400	1400	0
374	20241021	144300	1400	1400	1400	1400	1400	0
375	20241021	144200	1400	1400	1400	1400	1400	0
376	20241021	144100	1400	1400	1400	1400	1400	0
377	20241021	144000	1400	1400	1400	1400	1400	0
378	20241021	143900	1400	1400	1400	1400	1400	0
379	20241021	143800	1400	1400	1400	1400	1400	0
380	20241021	143700	1400	1400	1400	1400	1400	0
381	20241021	143600	1400	1400	1400	1400	1400	0
382	20241021	143500	1400	1400	1400	1400	1400	0
383	20241021	143400	1400	1400	1400	1400	1400	0
384	20241021	143300	1400	1400	1400	1400	1400	0
385	20241021	143200	1400	1400	1400	1400	1400	0
386	20241021	143100	1400	1400	1400	1400	1400	0
387	20241021	143000	1400	1400	1400	1400	1400	0
388	20241021	142900	1400	1400	1400	1400	1400	0
389	20241021	142800	1400	1400	1400	1400	1400	0
390	20241021	142700	1400	1400	1400	1400	1400	0
391	20241021	142600	1400	1400	1400	1400	1400	0
392	20241021	142500	1400	1400	1400	1400	1400	0
393	20241021	142400	1400	1400	1400	1400	1400	0
394	20241021	142300	1400	1400	1400	1400	1400	0
395	20241021	142200	1400	1400	1400	1400	1400	0
396	20241021	142100	1400	1400	1400	1400	1400	0
397	20241021	142000	1400	1400	1400	1400	1400	0
398	20241021	141900	1400	1400	1400	1400	1400	0
399	20241021	141800	1400	1400	1400	1400	1400	0
400	20241021	141700	1400	1400	1400	1400	1400	0
401	20241021	141600	1400	1400	1400	1400	1400	0
402	20241021	141500	1400	1400	1400	1400	1400	0
403	20241021	141400	1400	1400	1400	1400	1400	0
404	20241021	141300	1400	1400	1400	1400	1400	0
405	20241021	141200	1400	1400	1400	1400	1400	0
406	20241021	141100	1400	1400	1400	1400	1400	0
407	20241021	141000	1400	1400	1400	1400	1400	0
408	20241021	140900	1400	1400	1400	1400	1400	0
409	20241021	140800	1400	1400	1400	1400	1400	0
410	20241021	140700	1400	1400	1400	1400	1400	0
411	20241021	140600	1400	1400	1400	1400	1400	0
412	20241021	140500	1400	1400	1400	1400	1400	0
413	20241021	140400	1400	1400	1400	1400	1400	0
414	20241021	140300	1400	1400	1400	1400	1400	0
415	20241021	140200	1400	1400	1400	1400	1400	0
416	20241021	140100	1400	1400	1400	1400	1400	0
417	20241021	140000	1400	1400	1400	1400	1400	0
418	20241021	135900	1400	1400	1400	1400	1400	0
419	20241021	135800	1400	1400	1400	1400	1400	0
420	20241021	135700	1400	1400	1400	1400	1400	0
421	20241021	135600	1400	1400	1400	1400	1400	0
422	20241021	135500	1400	1400	1400	1400	1400	0
423	20241021	135400	1400	1400	1400	1400	1400	0
424	20241021	135300	1400	1400	1400	1400	1400	0
425	20241021	135200	1400	1400	1400	1400	1400	0
426	20241021	135100	1400	1400	1400	1400	1400	0
427	20241021	135000	1400	1400	1400	1400	1400	0
428	20241021	134900	1400	1400	1400	1400	1400	0
429	20241021	134800	1400	1400	1400	1400	1400	0
430	20241021	134700	1400	1400	1400	1400	1400	0
431	20241021	134600	1400	1400	1400	1400	1400	0
432	20241021	134500	1400	1400	1400	1400	1400	0
433	20241021	134400	1400	1400	1400	1400	1400	0
434	20241021	134300	1400	1400	1400	1400	1400	0
435	20241021	134200	1400	1400	1400	1400	1400	0
436	20241021	134100	1400	1400	1400	1400	1400	0
437	20241021	134000	1400	1400	1400	1400	1400	0
438	20241021	133900	1400	1400	1400	1400	1400	0
439	20241021	133800	1400	1400	1400	1400	1400	0
440	20241021	133700	1400	1400	1400	1400	1400	0
441	20241021	133600	1400	1400	1400	1400	1400	0
442	20241021	133500	1400	1400	1400	1400	1400	0
443	20241021	133400	1400	1400	1400	1400	1400	0
444	20241021	133300	1400	1400	1400	1400	1400	0
445	20241021	133200	1400	1400	1400	1400	1400	0
446	20241021	133100	1400	1400	1400	1400	1400	0
447	20241021	133000	1400	1400	1400	1400	1400	0
448	20241021	132900	1400	1400	1400	1400	1400	0
449	20241021	132800	1400	1400	1400	1400	1400	0
450	20241021	132700	1400	1400	1400	1400	1400	0
451	20241021	132600	1400	1400	1400	1400	1400	0
452	20241021	132500	1400	1400	1400	1400	1400	0
453	20241021	132400	1400	1400	1400	1400	1400	0
454	20241021	132300	1400	1400	1400	1400	1400	0
455	20241021	132200	1400	1400	1400	1400	1400	0
456	20241021	132100	1400	1400	1400	1400	1400	0
457	20241021	132000	1400	1400	1400	1400	1400	0
458	20241021	131900	1400	1400	1400	1400	1400	0
459	20241021	131800	1400	1400	1400	1400	1400	0
460	20241021	131700	1400	1400	1400	1400	1400	0
461	20241021	131600	1400	1400	1400	1400	1400	0
462	20241021	131500	1400	1400	1400	1400	1400	0
463	20241021	131400	1400	1400	1400	1400	1400	0
464	20241021	131300	1400	1400	1400	1400	1400	0
465	20241021	131200	1400	1400	1400	1400	1400	0
466	20241021	131100	1400	1400	1400	1400	1400	0
467	20241021	131000	1400	1400	1400	1400	1400	0
468	20241021	130900	1400	1400	1400	1400	1400	0
469	20241021	130800	1400	1400	1400	1400	1400	0
470	20241021	130700	1400	1400	1400	1400	1400	0
471	20241021	130600	1400	1400	1400	1400	1400	0
472	20241021	130500	1400	1400	1400	1400	1400	0
473	20241021	130400	1400	1400	1400	1400	1400	0
474	20241021	130300	1400	1400	1400	1400	1400	0
475	20241021	130200	1400	1400	1400	1400	1400	0
476	20241021	130100	1400	1400	1400	1400	1400	0
477	20241021	130000	1400	1400	1400	1400	1400	0
478	20241021	125900	1400	1400	1400	1400	1400	0
479	20241021	125800	1400	1400	1400	1400	1400	0
480	20241021	125700	1400	1400	1400	1400	1400	0
481	20241021	125600	1400	1400	1400	1400	1400	0
482	20241021	125500	1400	1400	1400	1400	1400	0
483	20241021	125400	1400	1400	1400	1400	1400	0
484	20241021	125300	1400	1400	1400	1400	1400	0
485	20241021	125200	1400	1400	1400	1400	1400	0
486	20241021	125100	1400	1400	1400	1400	1400	0
487	20241021	125000	1400	1400	1400	1400	1400	0
488	20241021	124900	1400	1400	1400	1400	1400	0
489	20241021	124800	1400	1400	1400	1400	1400	0
490	20241021	124700	1400	1400	1400	1400	1400	0
491	20241021	124600	1400	1400	1400	1400	1400	0
492	20241021	124500	1400	1400	1400	1400	1400	0
493	20241021	124400	1400	1400	1400	1400	1400	0
494	20241021	124300	1400	1400	1400	1400	1400	0
495	20241021	124200	1400	1400	1400	1400	1400	0
496	20241021	124100	1400	1400	1400	1400	1400	0
497	20241021	124000	1400	1400	1400	1400	1400	0
498	20241021	123900	1400	1400	1400	1400	1400	0
499	20241021	123800	1400	1400	1400	1400	1400	0
500	20241021	123700	1400	1400	1400	1400	1400	0
501	20241021	123600	1400	1400	1400	1400	1400	0
502	20241021	123500	1400	1400	1400	1400	1400	0
503	20241021	123400	1400	1400	1400	1400	1400	0
504	20241021	123300	1400	1400	1400	1400	1400	0
505	20241021	123200	1400	1400	1400	1400	1400	0
506	20241021	123100	1400	1400	1400	1400	1400	0
507	20241021	123000	1400	1400	1400	1400	1400	0
508	20241021	122900	1400	1400	1400	1400	1400	0
509	20241021	122800	1400	1400	1400	1400	1400	0
510	20241021	122700	1400	1400	1400	1400	1400	0
511	20241021	122600	1400	1400	1400	1400	1400	0
512	20241021	122500	1400	1400	1400	1400	1400	0
513	20241021	122400	1400	1400	1400	1400	1400	0
514	20241021	122300	1400	1400	1400	1400	1400	0
515	20241021	122200	1400	1400	1400	1400	1400	0
516	20241021	122100	1400	1400	1400	1400	1400	0
517	20241021	122000	1400	1400	1400	1400	1400	0
518	20241021	121900	1400	1400	1400	1400	1400	0
519	20241021	121800	1400	1400	1400	1400	1400	0
520	20241021	121700	1400	1400	1400	1400	1400	0
521	20241021	121600	1400	1400	1400	1400	1400	0
522	20241021	121500	1400	1400	1400	1400	1400	0
523	20241021	121400	1400	1400	1400	1400	1400	0
524	20241021	121300	1400	1400	1400	1400	1400	0
525	20241021	121200	1400	1400	1400	1400	1400	0
526	20241021	121100	1400	1400	1400	1400	1400	0
527	20241021	121000	1400	1400	1400	1400	1400	0
528	20241021	120900	1400	1400	1400	1400	1400	0
529	20241021	120800	1400	1400	1400	1400	1400	0
530	20241021	120700	1400	1400	1400	1400	1400	0
531	20241021	120600	1400	1400	1400	1400	1400	0
532	20241021	120500	1400	1400	1400	1400	1400	0
533	20241021	120400	1400	1400	1400	1400	1400	0
534	20241021	120300	1400	1400	1400	1400	1400	0
535	20241021	120200	1400	1400	1400	1400	1400	0
536	20241021	120100	1400	1400	1400	1400	1400	0
537	20241021	120000	1400	1400	1400	1400	1400	0
538	20241021	115900	1400	1400	1400	1400	1400	0
539	20241021	115800	1400	1400	1400	1400	1400	0
540	20241021	115700	1400	1400	1400	1400	1400	0
541	20241021	115600	1400	1400	1400	1400	1400	0
542	20241021	115500	1400	1400	1400	1400	1400	0
543	20241021	115400	1400	1400	1400	1400	1400	0
544	20241021	115300	1400	1400	1400	1400	1400	0
545	20241021	115200	1400	1400	1400	1400	1400	0
546	20241021	115100	1400	1400	1400	1400	1400	0
547	20241021	115000	1400	1400	1400	1400	1400	0
548	20241021	114900	1400	1400	1400	1400	1400	0
549	20241021	114800	1400	1400	1400	1400	1400	0
550	20241021	114700	1400	1400	1400	1400	1400	0
551	20241021	114600	1400	1400	1400	1400	1400	0
552	20241021	114500	1400	1400	1400	1400	1400	0
553	20241021	114400	1400	1400	1400	1400	1400	0
554	20241021	114300	1400	1400	1400	1400	1400	0
555	20241021	114200	1400	1400	1400	1400	1400	0
556	20241021	114100	1400	1400	1400	1400	1400	0
557	20241021	114000	1400	1400	1400	1400	1400	0
558	20241021	113900	1400	1400	1400	1400	1400	0
559	20241021	113800	1400	1400	1400	1400	1400	0
560	20241021	113700	1400	1400	1400	1400	1400	0
561	20241021	113600	1400	1400	1400	1400	1400	0
562	20241021	113500	1400	1400	1400	1400	1400	0
563	20241021	113400	1400	1400	1400	1400	1400	0
564	20241021	113300	1400	1400	1400	1400	1400	0
565	20241021	113200	1400	1400	1400	1400	1400	0
566	20241021	113100	1400	1400	1400	1400	1400	0
567	20241021	113000	1400	1400	1400	1400	1400	0
568	20241021	112900	1400	1400	1400	1400	1400	0
569	20241021	112800	1400	1400	1400	1400	1400	0
570	20241021	112700	1400	1400	1400	1400	1400	0
571	20241021	112600	1400	1400	1400	1400	1400	0
572	20241021	112500	1400	1400	1400	1400	1400	0
573	20241021	112400	1400	1400	1400	1400	1400	0
574	20241021	112300	1400	1400	1400	1400	1400	0
575	20241021	112200	1400	1400	1400	1400	1400	0
576	20241021	112100	1400	1400	1400	1400	1400	0
577	20241021	112000	1400	1400	1400	1400	1400	0
578	20241021	111900	1400	1400	1400	1400	1400	0
579	20241021	111800	1400	1400	1400	1400	1400	0
580	20241021	111700	1400	1400	1400	1400	1400	0
581	20241021	111600	1400	1400	1400	1400	1400	0
582	20241021	111500	1400	1400	1400	1400	1400	0
583	20241021	111400	1400	1400	1400	1400	1400	0
584	20241021	111300	1400	1400	1400	1400	1400	0
585	20241021	111200	1400	1400	1400	1400	1400	0
586	20241021	111100	1400	1400	1400	1400	1400	0
587	20241021	111000	1400	1400	1400	1400	1400	0
588	20241021	110900	1400	1400	1400	1400	1400	0
589	20241021	110800	1400	1400	1400	1400	1400	0
590	20241021	110700	1400	1400	1400	1400	1400	0
591	20241021	110600	1400	1400	1400	1400	1400	0
592	20241021	110500	1400	1400	1400	1400	1400	0
593	20241021	110400	1400	1400	1400	1400	1400	0
594	20241021	110300	1400	1400	1400	1400	1400	0
595	20241021	110200	1400	1400	1400	1400	1400	0
596	20241021	110100	1400	1400	1400	1400	1400	0
597	20241021	110000	1400	1400	1400	1400	1400	0
598	20241021	105900	1400	1400	1400	1400	1400	0
599	20241021	105800	1400	1400	1400	1400	1400	0
600	20241021	105700	1400	1400	1400	1400	1400	0
601	20241021	105600	1400	1400	1400	1400	1400	0
602	20241021	105500	1400	1400	1400	1400	1400	0
603	20241021	105400	1400	1400	1400	1400	1400	0
604	20241021	105300	1400	1400	1400	1400	1400	0
605	20241021	105200	1400	1400	1400	1400	1400	0
606	20241021	105100	1400	1400	1400	1400	1400	0
607	20241021	105000	1400	1400	1400	1400	1400	0
608	20241021	104900	1400	1400	1400	1400	1400	0
609	20241021	104800	1400	1400	1400	1400	1400	0
610	20241021	104700	1400	1400	1400	1400	1400	0
611	20241021	104600	1400	1400	1400	1400	1400	0
612	20241021	104500	1400	1400	1400	1400	1400	0
613	20241021	104400	1400	1400	1400	1400	1400	0
614	20241021	104300	1400	1400	1400	1400	1400	0
615	20241021	104200	1400	1400	1400	1400	1400	0
616	20241021	104100	1400	1400	1400	1400	1400	0
617	20241021	104000	1400	1400	1400	1400	1400	0
618	20241021	103900	1400	1400	1400	1400	1400	0
619	20241021	103800	1400	1400	1400	1400	1400	0
620	20241021	103700	1400	1400	1400	1400	1400	0
621	20241021	103600	1400	1400	1400	1400	1400	0
622	20241021	103500	1400	1400	1400	1400	1400	0
623	20241021	103400	1400	1400	1400	1400	1400	0
624	20241021	103300	1400	1400	1400	1400	1400	0
625	20241021	103200	1400	1400	1400	1400	1400	0
626	20241021	103100	1400	1400	1400	1400	1400	0
627	20241021	103000	1400	1400	1400	1400	1400	0
628	20241021	102900	1400	1400	1400	1400	1400	0
629	20241021	102800	1400	1400	1400	1400	1400	0
630	20241021	102700	1400	1400	1400	1400	1400	0
631	20241021	102600	1400	1400	1400	1400	1400	0
632	20241021	102500	1400	1400	1400	1400	1400	0
633	20241021	102400	1400	1400	1400	1400	1400	0
634	20241021	102300	1400	1400	1400	1400	1400	0
635	20241021	102200	1400	1400	1400	1400	1400	0
636	20241021	102100	1400	1400	1400	1400	1400	0
637	20241021	102000	1400	1400	1400	1400	1400	0
638	20241021	101900	1400	1400	1400	1400	1400	0
639	20241021	101800	1400	1400	1400	1400	1400	0
640	20241021	101700	1400	1400	1400	1400	1400	0
641	20241021	101600	1400	1400	1400	1400	1400	0
642	20241021	101500	1400	1400	1400	1400	1400	0
643	20241021	101400	1400	1400	1400	1400	1400	0
644	20241021	101300	1400	1400	1400	1400	1400	0
645	20241021	101200	1400	1400	1400	1400	1400	0
646	20241021	101100	1400	1400	1400	1400	1400	0
647	20241021	101000	1400	1400	1400	1400	1400	0
648	20241021	100900	1400	1400	1400	1400	1400	0
649	20241021	100800	1400	1400	1400	1400	1400	0
650	20241021	100700	1400	1400	1400	1400	1400	0
651	20241021	100600	1400	1400	1400	1400	1400	0
652	20241021	100500	1400	1400	1400	1400	1400	0
653	20241021	100400	1400	1400	1400	1400	1400	0
654	20241021	100300	1400	1400	1400	1400	1400	0
655	20241021	100200	1400	1400	1400	1400	1400	0
656	20241021	100100	1400	1400	1400	1400	1400	0
657	20241021	100000	1400	1400	1400	1400	1400	0
658	20241021	095900	1400	1400	1400	1400	1400	0
659	20241021	095800	1400	1400	1400	1400	1400	0
660	20241021	095700	1400	1400	1400	1400	1400	0
661	20241021	095600	1400	1400	1400	1400	1400	0
662	20241021	095500	1400	1400	1400	1400	1400	0
663	20241021	095400	1400	1400	1400	1400	1400	0
664	20241021	095300	1400	1400	1400	1400	1400	0
665	20241021	095200	1400	1400	1400	1400	1400	0
666	20241021	095100	1400	1400	1400	1400	1400	0
667	20241021	095000	1400	1400	1400	1400	1400	0
668	20241021	094900	1400	1400	1400	1400	1400	0
669	20241021	094800	1400	1400	1400	1400	1400	0
670	20241021	094700	1400	1400	1400	1400	1400	0
671	20241021	094600	1400	1400	1400	1400	1400	0
672	20241021	094500	1400	1400	1400	1400	1400	0
673	20241021	094400	1400	1400	1400	1400	1400	0
674	20241021	094300	1400	1400	1400	1400	1400	0
675	20241021	094200	1400	1400	1400	1400	1400	0
676	20241021	094100	1400	1400	1400	1400	1400	0
677	20241021	094000	1400	1400	1400	1400	1400	0
678	20241021	093900	1400	1400	1400	1400	1400	0
679	20241021	093800	1400	1400	1400	1400	1400	0
680	20241021	093700	1400	1400	1400	1400	1400	0
681	20241021	093600	1400	1400	1400	1400	1400	0
682	20241021	093500	1400	1400	1400	1400	1400	0
683	20241021	093400	1400	1400	1400	1400	1400	0
684	20241021	093300	1400	1400	1400	1400	1400	0
685	20241021	093200	1400	1400	1400	1400	1400	0
686	20241021	093100	1400	1400	1400	1400	1400	0
687	20241021	093000	1400	1400	1400	1400	1400	0
688	20241021	092900	1400	1400	1400	1400	1400	0
689	20241021	092800	1400	1400	1400	1400	1400	0
690	20241021	092700	1400	1400	1400	1400	1400	0
691	20241021	092600	1400	1400	1400	1400	1400	0
692	20241021	092500	1400	1400	1400	1400	1400	0
693	20241021	092400	1400	1400	1400	1400	1400	0
694	20241021	092300	1400	1400	1400	1400	1400	0
695	20241021	092200	1400	1400	1400	1400	1400	0
696	20241021	092100	1400	1400	1400	1400	1400	0
697	20241021	092000	1400	1400	1400	1400	1400	0
698	20241021	091900	1400	1400	1400	1400	1400	0
699	20241021	091800	1400	1400	1400	1400	1400	0
700	20241021	091700	1400	1400	1400	1400	1400	0
701	20241021	091600	1400	1400	1400	1400	1400	0
702	20241021	091500	1400	1400	1400	1400	1400	0
703	20241021	091400	1400	1400	1400	1400	1400	0
704	20241021	091300	1400	1400	1400	1400	1400	0
705	20241021	091200	1400	1400	1400	1400	1400	0
706	20241021	091100	1400	1400	1400	1400	1400	0
707	20241021	091000	1400	1400	1400	1400	1400	0
708	20241021	090900	1400	1400	1400	1400	1400	0
709	20241021	090800	1400	1400	1400	1400	1400	0
710	20241021	090700	1400	1400	1400	1400	1400	0
711	20241021	090600	1400	1400	1400	1400	1400	0
712	20241021	090500	1400	1400	1400	1400	1400	0
713	20241021	090400	1400	1400	1400	1400	1400	0
714	20241021	090300	1400	1400	1400	1400	1400	0
715	20241021	090200	1400	1400	1400	1400	1400	0
716	20241021	090100	1400	1400	1400	1400	1400	0
717	20241021	090000	1400	1400	1400	1400	1400	1