KissMeData/369370/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	212600	448895	1677	1677	1677	1677	15
3	20241017	212500	448895	1677	1677	1677	1677	0
4	20241017	212400	448895	1677	1677	1677	1677	0
5	20241017	212300	448895	1677	1677	1677	1677	0
6	20241017	212200	448895	1677	1677	1677	1677	0
7	20241017	212100	448895	1677	1677	1677	1677	0
8	20241017	212000	448895	1677	1677	1677	1677	0
9	20241017	211900	448895	1677	1677	1677	1677	0
10	20241017	211800	448895	1677	1677	1677	1677	0
11	20241017	211700	448895	1677	1677	1677	1677	0
12	20241017	211600	448895	1677	1677	1677	1677	0
13	20241017	211500	448895	1677	1677	1677	1677	0
14	20241017	211400	448895	1677	1677	1677	1677	0
15	20241017	211300	448895	1677	1677	1677	1677	0
16	20241017	211200	448895	1677	1677	1677	1677	0
17	20241017	211100	448895	1677	1677	1677	1677	0
18	20241017	211000	448895	1677	1677	1677	1677	0
19	20241017	210900	448895	1677	1677	1677	1677	0
20	20241017	210800	448895	1677	1677	1677	1677	0
21	20241017	210700	448895	1677	1677	1677	1677	0
22	20241017	210600	448895	1677	1677	1677	1677	0
23	20241017	210500	448895	1677	1677	1677	1677	0
24	20241017	210400	448895	1677	1677	1677	1677	0
25	20241017	210300	448895	1677	1677	1677	1677	0
26	20241017	210200	448895	1677	1677	1677	1677	0
27	20241017	210100	448895	1677	1677	1677	1677	0
28	20241017	210000	448895	1677	1677	1677	1677	0
29	20241017	205900	448895	1677	1677	1677	1677	0
30	20241017	205800	448895	1677	1677	1677	1677	0
31	20241017	205700	448895	1677	1677	1677	1677	0
32	20241017	205600	448895	1677	1677	1677	1677	15
33	20241017	205500	448895	1677	1677	1677	1677	0
34	20241017	205400	448895	1677	1677	1677	1677	0
35	20241017	205300	448895	1677	1677	1677	1677	0
36	20241017	205200	448895	1677	1677	1677	1677	0
37	20241017	205100	448895	1677	1677	1677	1677	0
38	20241017	205000	448895	1677	1677	1677	1677	0
39	20241017	204900	448895	1677	1677	1677	1677	0
40	20241017	204800	448895	1677	1677	1677	1677	0
41	20241017	204700	448895	1677	1677	1677	1677	0
42	20241017	204600	448895	1677	1677	1677	1677	0
43	20241017	204500	448895	1677	1677	1677	1677	0
44	20241017	204400	448895	1677	1677	1677	1677	0
45	20241017	204300	448895	1677	1677	1677	1677	0
46	20241017	204200	448895	1677	1677	1677	1677	0
47	20241017	204100	448895	1677	1677	1677	1677	0
48	20241017	204000	448895	1677	1677	1677	1677	0
49	20241017	203900	448895	1677	1677	1677	1677	0
50	20241017	203800	448895	1677	1677	1677	1677	0
51	20241017	203700	448895	1677	1677	1677	1677	0
52	20241017	203600	448895	1677	1677	1677	1677	0
53	20241017	203500	448895	1677	1677	1677	1677	0
54	20241017	203400	448895	1677	1677	1677	1677	0
55	20241017	203300	448895	1677	1677	1677	1677	0
56	20241017	203200	448895	1677	1677	1677	1677	0
57	20241017	203100	448895	1677	1677	1677	1677	0
58	20241017	203000	448895	1677	1677	1677	1677	0
59	20241017	202900	448895	1677	1677	1677	1677	0
60	20241017	202800	448895	1677	1677	1677	1677	0
61	20241017	202700	448895	1677	1677	1677	1677	0
62	20241017	202600	448895	1677	1677	1677	1677	15
63	20241017	202500	448895	1677	1677	1677	1677	0
64	20241017	202400	448895	1677	1677	1677	1677	0
65	20241017	202300	448895	1677	1677	1677	1677	0
66	20241017	202200	448895	1677	1677	1677	1677	0
67	20241017	202100	448895	1677	1677	1677	1677	0
68	20241017	202000	448895	1677	1677	1677	1677	0
69	20241017	201900	448895	1677	1677	1677	1677	0
70	20241017	201800	448895	1677	1677	1677	1677	0
71	20241017	201700	448895	1677	1677	1677	1677	0
72	20241017	201600	448895	1677	1677	1677	1677	0
73	20241017	201500	448895	1677	1677	1677	1677	0
74	20241017	201400	448895	1677	1677	1677	1677	0
75	20241017	201300	448895	1677	1677	1677	1677	0
76	20241017	201200	448895	1677	1677	1677	1677	0
77	20241017	201100	448895	1677	1677	1677	1677	0
78	20241017	201000	448895	1677	1677	1677	1677	0
79	20241017	200900	448895	1677	1677	1677	1677	0
80	20241017	200800	448895	1677	1677	1677	1677	0
81	20241017	200700	448895	1677	1677	1677	1677	0
82	20241017	200600	448895	1677	1677	1677	1677	0
83	20241017	200500	448895	1677	1677	1677	1677	0
84	20241017	200400	448895	1677	1677	1677	1677	0
85	20241017	200300	448895	1677	1677	1677	1677	0
86	20241017	200200	448895	1677	1677	1677	1677	0
87	20241017	200100	448895	1677	1677	1677	1677	0
88	20241017	200000	448895	1677	1677	1677	1677	0
89	20241017	195900	448895	1677	1677	1677	1677	0
90	20241017	195800	448895	1677	1677	1677	1677	0
91	20241017	195700	448895	1677	1677	1677	1677	0
92	20241017	195600	448895	1677	1677	1677	1677	15
93	20241017	195500	448895	1677	1677	1677	1677	0
94	20241017	195400	448895	1677	1677	1677	1677	0
95	20241017	195300	448895	1677	1677	1677	1677	0
96	20241017	195200	448895	1677	1677	1677	1677	0
97	20241017	195100	448895	1677	1677	1677	1677	0
98	20241017	195000	448895	1677	1677	1677	1677	0
99	20241017	194900	448895	1677	1677	1677	1677	0
100	20241017	194800	448895	1677	1677	1677	1677	0
101	20241017	194700	448895	1677	1677	1677	1677	0
102	20241017	194600	448895	1677	1677	1677	1677	0
103	20241017	194500	448895	1677	1677	1677	1677	0
104	20241017	194400	448895	1677	1677	1677	1677	0
105	20241017	194300	448895	1677	1677	1677	1677	0
106	20241017	194200	448895	1677	1677	1677	1677	0
107	20241017	194100	448895	1677	1677	1677	1677	0
108	20241017	194000	448895	1677	1677	1677	1677	0
109	20241017	193900	448895	1677	1677	1677	1677	0
110	20241017	193800	448895	1677	1677	1677	1677	0
111	20241017	193700	448895	1677	1677	1677	1677	0
112	20241017	193600	448895	1677	1677	1677	1677	0
113	20241017	193500	448895	1677	1677	1677	1677	0
114	20241017	193400	448895	1677	1677	1677	1677	0
115	20241017	193300	448895	1677	1677	1677	1677	0
116	20241017	193200	448895	1677	1677	1677	1677	0
117	20241017	193100	448895	1677	1677	1677	1677	0
118	20241017	193000	448895	1677	1677	1677	1677	0
119	20241017	192900	448895	1677	1677	1677	1677	0
120	20241017	192800	448895	1677	1677	1677	1677	0
121	20241017	192700	448895	1677	1677	1677	1677	0
122	20241017	192600	448895	1677	1677	1677	1677	15
123	20241017	192500	448895	1677	1677	1677	1677	0
124	20241017	192400	448895	1677	1677	1677	1677	0
125	20241017	192300	448895	1677	1677	1677	1677	0
126	20241017	192200	448895	1677	1677	1677	1677	0
127	20241017	192100	448895	1677	1677	1677	1677	0
128	20241017	192000	448895	1677	1677	1677	1677	0
129	20241017	191900	448895	1677	1677	1677	1677	0
130	20241017	191800	448895	1677	1677	1677	1677	0
131	20241017	191700	448895	1677	1677	1677	1677	0
132	20241017	191600	448895	1677	1677	1677	1677	0
133	20241017	191500	448895	1677	1677	1677	1677	0
134	20241017	191400	448895	1677	1677	1677	1677	0
135	20241017	191300	448895	1677	1677	1677	1677	0
136	20241017	191200	448895	1677	1677	1677	1677	0
137	20241017	191100	448895	1677	1677	1677	1677	0
138	20241017	191000	448895	1677	1677	1677	1677	0
139	20241017	190900	448895	1677	1677	1677	1677	0
140	20241017	190800	448895	1677	1677	1677	1677	0
141	20241017	190700	448895	1677	1677	1677	1677	0
142	20241017	190600	448895	1677	1677	1677	1677	0
143	20241017	190500	448895	1677	1677	1677	1677	0
144	20241017	190400	448895	1677	1677	1677	1677	0
145	20241017	190300	448895	1677	1677	1677	1677	0
146	20241017	190200	448895	1677	1677	1677	1677	0
147	20241017	190100	448895	1677	1677	1677	1677	0
148	20241017	190000	448895	1677	1677	1677	1677	0
149	20241017	185900	448895	1677	1677	1677	1677	0
150	20241017	185800	448895	1677	1677	1677	1677	0
151	20241017	185700	448895	1677	1677	1677	1677	0
152	20241017	185600	448895	1677	1677	1677	1677	15
153	20241017	185500	448895	1677	1677	1677	1677	0
154	20241017	185400	448895	1677	1677	1677	1677	0
155	20241017	185300	448895	1677	1677	1677	1677	0
156	20241017	185200	448895	1677	1677	1677	1677	0
157	20241017	185100	448895	1677	1677	1677	1677	0
158	20241017	185000	448895	1677	1677	1677	1677	0
159	20241017	184900	448895	1677	1677	1677	1677	0
160	20241017	184800	448895	1677	1677	1677	1677	0
161	20241017	184700	448895	1677	1677	1677	1677	0
162	20241017	184600	448895	1677	1677	1677	1677	0
163	20241017	184500	448895	1677	1677	1677	1677	0
164	20241017	184400	448895	1677	1677	1677	1677	0
165	20241017	184300	448895	1677	1677	1677	1677	0
166	20241017	184200	448895	1677	1677	1677	1677	0
167	20241017	184100	448895	1677	1677	1677	1677	0
168	20241017	184000	448895	1677	1677	1677	1677	0
169	20241017	183900	448895	1677	1677	1677	1677	0
170	20241017	183800	448895	1677	1677	1677	1677	0
171	20241017	183700	448895	1677	1677	1677	1677	0
172	20241017	183600	448895	1677	1677	1677	1677	0
173	20241017	183500	448895	1677	1677	1677	1677	0
174	20241017	183400	448895	1677	1677	1677	1677	0
175	20241017	183300	448895	1677	1677	1677	1677	0
176	20241017	183200	448895	1677	1677	1677	1677	0
177	20241017	183100	448895	1677	1677	1677	1677	0
178	20241017	183000	448895	1677	1677	1677	1677	0
179	20241017	182900	448895	1677	1677	1677	1677	0
180	20241017	182800	448895	1677	1677	1677	1677	0
181	20241017	182700	448895	1677	1677	1677	1677	0
182	20241017	182600	448895	1677	1677	1677	1677	15
183	20241017	182500	448895	1677	1677	1677	1677	0
184	20241017	182400	448895	1677	1677	1677	1677	0
185	20241017	182300	448895	1677	1677	1677	1677	0
186	20241017	182200	448895	1677	1677	1677	1677	0
187	20241017	182100	448895	1677	1677	1677	1677	0
188	20241017	182000	448895	1677	1677	1677	1677	0
189	20241017	181900	448895	1677	1677	1677	1677	0
190	20241017	181800	448895	1677	1677	1677	1677	0
191	20241017	181700	448895	1677	1677	1677	1677	0
192	20241017	181600	448895	1677	1677	1677	1677	0
193	20241017	181500	448895	1677	1677	1677	1677	0
194	20241017	181400	448895	1677	1677	1677	1677	0
195	20241017	181300	448895	1677	1677	1677	1677	0
196	20241017	181200	448895	1677	1677	1677	1677	0
197	20241017	181100	448895	1677	1677	1677	1677	0
198	20241017	181000	448895	1677	1677	1677	1677	0
199	20241017	180900	448895	1677	1677	1677	1677	0
200	20241017	180800	448895	1677	1677	1677	1677	0
201	20241017	180700	448895	1677	1677	1677	1677	0
202	20241017	180600	448895	1677	1677	1677	1677	0
203	20241017	180500	448895	1677	1677	1677	1677	0
204	20241017	180400	448895	1677	1677	1677	1677	0
205	20241017	180300	448895	1677	1677	1677	1677	0
206	20241017	180200	448895	1677	1677	1677	1677	0
207	20241017	180100	448895	1677	1677	1677	1677	0
208	20241017	180000	448895	1677	1677	1677	1677	0
209	20241017	175900	448895	1677	1677	1677	1677	0
210	20241017	175800	448895	1677	1677	1677	1677	0
211	20241017	175700	448895	1677	1677	1677	1677	0
212	20241017	175600	448895	1677	1677	1677	1677	15
213	20241017	175500	448895	1677	1677	1677	1677	0
214	20241017	175400	448895	1677	1677	1677	1677	0
215	20241017	175300	448895	1677	1677	1677	1677	0
216	20241017	175200	448895	1677	1677	1677	1677	0
217	20241017	175100	448895	1677	1677	1677	1677	0
218	20241017	175000	448895	1677	1677	1677	1677	0
219	20241017	174900	448895	1677	1677	1677	1677	0
220	20241017	174800	448895	1677	1677	1677	1677	0
221	20241017	174700	448895	1677	1677	1677	1677	0
222	20241017	174600	448895	1677	1677	1677	1677	0
223	20241017	174500	448895	1677	1677	1677	1677	0
224	20241017	174400	448895	1677	1677	1677	1677	0
225	20241017	174300	448895	1677	1677	1677	1677	0
226	20241017	174200	448895	1677	1677	1677	1677	0
227	20241017	174100	448895	1677	1677	1677	1677	0
228	20241017	174000	448895	1677	1677	1677	1677	0
229	20241017	173900	448895	1677	1677	1677	1677	0
230	20241017	173800	448895	1677	1677	1677	1677	0
231	20241017	173700	448895	1677	1677	1677	1677	0
232	20241017	173600	448895	1677	1677	1677	1677	0
233	20241017	173500	448895	1677	1677	1677	1677	0
234	20241017	173400	448895	1677	1677	1677	1677	0
235	20241017	173300	448895	1677	1677	1677	1677	0
236	20241017	173200	448895	1677	1677	1677	1677	0
237	20241017	173100	448895	1677	1677	1677	1677	0
238	20241017	173000	448895	1677	1677	1677	1677	0
239	20241017	172900	448895	1677	1677	1677	1677	0
240	20241017	172800	448895	1677	1677	1677	1677	0
241	20241017	172700	448895	1677	1677	1677	1677	0
242	20241017	172600	448895	1677	1677	1677	1677	15
243	20241017	172500	448895	1677	1677	1677	1677	0
244	20241017	172400	448895	1677	1677	1677	1677	0
245	20241017	172300	448895	1677	1677	1677	1677	0
246	20241017	172200	448895	1677	1677	1677	1677	0
247	20241017	172100	448895	1677	1677	1677	1677	0
248	20241017	172000	448895	1677	1677	1677	1677	0
249	20241017	171900	448895	1677	1677	1677	1677	0
250	20241017	171800	448895	1677	1677	1677	1677	0
251	20241017	171700	448895	1677	1677	1677	1677	0
252	20241017	171600	448895	1677	1677	1677	1677	0
253	20241017	171500	448895	1677	1677	1677	1677	0
254	20241017	171400	448895	1677	1677	1677	1677	0
255	20241017	171300	448895	1677	1677	1677	1677	0
256	20241017	171200	448895	1677	1677	1677	1677	0
257	20241017	171100	448895	1677	1677	1677	1677	0
258	20241017	171000	448895	1677	1677	1677	1677	0
259	20241017	170900	448895	1677	1677	1677	1677	0
260	20241017	170800	448895	1677	1677	1677	1677	0
261	20241017	170700	448895	1677	1677	1677	1677	0
262	20241017	170600	448895	1677	1677	1677	1677	0
263	20241017	170500	448895	1677	1677	1677	1677	0
264	20241017	170400	448895	1677	1677	1677	1677	0
265	20241017	170300	448895	1677	1677	1677	1677	0
266	20241017	170200	448895	1677	1677	1677	1677	0
267	20241017	170100	448895	1677	1677	1677	1677	0
268	20241017	170000	448895	1677	1677	1677	1677	0
269	20241017	165900	448895	1677	1677	1677	1677	0
270	20241017	165800	448895	1677	1677	1677	1677	0
271	20241017	165700	448895	1677	1677	1677	1677	0
272	20241017	165600	448895	1677	1677	1677	1677	15
273	20241017	165500	448895	1677	1677	1677	1677	0
274	20241017	165400	448895	1677	1677	1677	1677	0
275	20241017	165300	448895	1677	1677	1677	1677	0
276	20241017	165200	448895	1677	1677	1677	1677	0
277	20241017	165100	448895	1677	1677	1677	1677	0
278	20241017	165000	448895	1677	1677	1677	1677	0
279	20241017	164900	448895	1677	1677	1677	1677	0
280	20241017	164800	448895	1677	1677	1677	1677	0
281	20241017	164700	448895	1677	1677	1677	1677	0
282	20241017	164600	448895	1677	1677	1677	1677	0
283	20241017	164500	448895	1677	1677	1677	1677	0
284	20241017	164400	448895	1677	1677	1677	1677	0
285	20241017	164300	448895	1677	1677	1677	1677	0
286	20241017	164200	448895	1677	1677	1677	1677	0
287	20241017	164100	448895	1677	1677	1677	1677	0
288	20241017	164000	448895	1677	1677	1677	1677	0
289	20241017	163900	448895	1677	1677	1677	1677	0
290	20241017	163800	448895	1677	1677	1677	1677	0
291	20241017	163700	448895	1677	1677	1677	1677	0
292	20241017	163600	448895	1677	1677	1677	1677	0
293	20241017	163500	448895	1677	1677	1677	1677	0
294	20241017	163400	448895	1677	1677	1677	1677	0
295	20241017	163300	448895	1677	1677	1677	1677	0
296	20241017	163200	448895	1677	1677	1677	1677	0
297	20241017	163100	448895	1677	1677	1677	1677	0
298	20241017	163000	448895	1677	1677	1677	1677	0
299	20241017	162900	448895	1677	1677	1677	1677	0
300	20241017	162800	448895	1677	1677	1677	1677	0
301	20241017	162700	448895	1677	1677	1677	1677	0
302	20241017	162600	448895	1677	1677	1677	1677	15
303	20241017	162500	448895	1677	1677	1677	1677	0
304	20241017	162400	448895	1677	1677	1677	1677	0
305	20241017	162300	448895	1677	1677	1677	1677	0
306	20241017	162200	448895	1677	1677	1677	1677	0
307	20241017	162100	448895	1677	1677	1677	1677	0
308	20241017	162000	448895	1677	1677	1677	1677	0
309	20241017	161900	448895	1677	1677	1677	1677	0
310	20241017	161800	448895	1677	1677	1677	1677	0
311	20241017	161700	448895	1677	1677	1677	1677	0
312	20241017	161600	448895	1677	1677	1677	1677	0
313	20241017	161500	448895	1677	1677	1677	1677	0
314	20241017	161400	448895	1677	1677	1677	1677	0
315	20241017	161300	448895	1677	1677	1677	1677	0
316	20241017	161200	448895	1677	1677	1677	1677	0
317	20241017	161100	448895	1677	1677	1677	1677	0
318	20241017	161000	448895	1677	1677	1677	1677	0
319	20241017	160900	448895	1677	1677	1677	1677	0
320	20241017	160800	448895	1677	1677	1677	1677	0
321	20241017	160700	448895	1677	1677	1677	1677	0
322	20241017	160600	448895	1677	1677	1677	1677	0
323	20241017	160500	448895	1677	1677	1677	1677	0
324	20241017	160400	448895	1677	1677	1677	1677	0
325	20241017	160300	448895	1677	1677	1677	1677	0
326	20241017	160200	448895	1677	1677	1677	1677	0
327	20241017	160100	448895	1677	1677	1677	1677	0
328	20241017	160000	448895	1677	1677	1677	1677	0
329	20241017	155900	448895	1677	1677	1677	1677	0
330	20241017	155800	448895	1677	1677	1677	1677	0
331	20241017	155700	448895	1677	1677	1677	1677	0
332	20241017	155600	448895	1677	1677	1677	1677	15
333	20241017	155500	448895	1677	1677	1677	1677	0
334	20241017	155400	448895	1677	1677	1677	1677	0
335	20241017	155300	448895	1677	1677	1677	1677	0
336	20241017	155200	448895	1677	1677	1677	1677	0
337	20241017	155100	448895	1677	1677	1677	1677	0
338	20241017	155000	448895	1677	1677	1677	1677	0
339	20241017	154900	448895	1677	1677	1677	1677	0
340	20241017	154800	448895	1677	1677	1677	1677	0
341	20241017	154700	448895	1677	1677	1677	1677	0
342	20241017	154600	448895	1677	1677	1677	1677	0
343	20241017	154500	448895	1677	1677	1677	1677	0
344	20241017	154400	448895	1677	1677	1677	1677	0
345	20241017	154300	448895	1677	1677	1677	1677	0
346	20241017	154200	448895	1677	1677	1677	1677	0
347	20241017	154100	448895	1677	1677	1677	1677	0
348	20241017	154000	448895	1677	1677	1677	1677	0
349	20241017	153900	448895	1677	1677	1677	1677	0
350	20241017	153800	448895	1677	1677	1677	1677	0
351	20241017	153700	448895	1677	1677	1677	1677	0
352	20241017	153600	448895	1677	1677	1677	1677	0
353	20241017	153500	448895	1677	1677	1677	1677	0
354	20241017	153400	448895	1677	1677	1677	1677	0
355	20241017	153300	448895	1677	1677	1677	1677	0
356	20241017	153200	448895	1677	1677	1677	1677	0
357	20241017	153100	448895	1677	1677	1677	1677	0
358	20241017	153000	448895	1677	1677	1677	1677	0
359	20241017	152900	448895	1677	1677	1677	1677	0
360	20241017	152800	448895	1677	1677	1677	1677	0
361	20241017	152700	448895	1677	1677	1677	1677	0
362	20241017	152600	448895	1677	1677	1677	1677	0
363	20241017	152500	448895	1677	1677	1677	1677	0
364	20241017	152400	448895	1677	1677	1677	1677	0
365	20241017	152300	448895	1677	1677	1677	1677	0
366	20241017	152200	448895	1677	1677	1677	1677	0
367	20241017	152100	448895	1677	1677	1677	1677	0
368	20241017	152000	448895	1677	1677	1677	1677	0
369	20241017	151900	448895	1677	1677	1677	1677	0
370	20241017	151800	448895	1677	1677	1677	1677	0
371	20241017	151700	448895	1677	1677	1677	1677	0
372	20241017	151600	448895	1677	1677	1677	1677	0
373	20241017	151500	448895	1677	1677	1677	1677	0
374	20241017	151400	448895	1677	1677	1677	1677	0
375	20241017	151300	448895	1677	1677	1677	1677	0
376	20241017	151200	448895	1677	1677	1677	1677	0
377	20241017	151100	448895	1677	1677	1677	1677	0
378	20241017	151000	448895	1677	1677	1677	1677	0
379	20241017	150900	448895	1677	1677	1677	1677	0
380	20241017	150800	448895	1677	1677	1677	1677	0
381	20241017	150700	448895	1677	1677	1677	1677	0
382	20241017	150600	448895	1677	1677	1677	1677	0
383	20241017	150500	448895	1677	1677	1677	1677	0
384	20241017	150400	448895	1677	1677	1677	1677	0
385	20241017	150300	448895	1677	1677	1677	1677	0
386	20241017	150200	448895	1677	1677	1677	1677	0
387	20241017	150100	448895	1677	1677	1677	1677	0
388	20241017	150000	448895	1677	1677	1677	1677	0
389	20241017	145900	448895	1677	1677	1677	1677	0
390	20241017	145800	448895	1677	1677	1677	1677	0
391	20241017	145700	448895	1677	1677	1677	1677	0
392	20241017	145600	448895	1677	1677	1677	1677	0
393	20241017	145500	448895	1677	1677	1677	1677	0
394	20241017	145400	448895	1677	1677	1677	1677	0
395	20241017	145300	448895	1677	1677	1677	1677	0
396	20241017	145200	448895	1677	1677	1677	1677	0
397	20241017	145100	448895	1677	1677	1677	1677	0
398	20241017	145000	448895	1677	1677	1677	1677	0
399	20241017	144900	448895	1677	1677	1677	1677	0
400	20241017	144800	448895	1677	1677	1677	1677	0
401	20241017	144700	448895	1677	1677	1677	1677	0
402	20241017	144600	448895	1677	1677	1677	1677	0
403	20241017	144500	448895	1677	1677	1677	1677	0
404	20241017	144400	448895	1677	1677	1677	1677	0
405	20241017	144300	448895	1677	1677	1677	1677	0
406	20241017	144200	448895	1677	1677	1677	1677	0
407	20241017	144100	448895	1677	1677	1677	1677	0
408	20241017	144000	448895	1677	1677	1677	1677	0
409	20241017	143900	448895	1677	1677	1677	1677	0
410	20241017	143800	448895	1677	1677	1677	1677	0
411	20241017	143700	448895	1677	1677	1677	1677	0
412	20241017	143600	448895	1677	1677	1677	1677	0
413	20241017	143500	448895	1677	1677	1677	1677	0
414	20241017	143400	448895	1677	1677	1677	1677	0
415	20241017	143300	448895	1677	1677	1677	1677	0
416	20241017	143200	448895	1677	1677	1677	1677	0
417	20241017	143100	448895	1677	1677	1677	1677	0
418	20241017	143000	448895	1677	1677	1677	1677	0
419	20241017	142900	448895	1677	1677	1677	1677	0
420	20241017	142800	448895	1677	1677	1677	1677	0
421	20241017	142700	448895	1677	1677	1677	1677	0
422	20241017	142600	448895	1677	1677	1677	1677	0
423	20241017	142500	448895	1677	1677	1677	1677	0
424	20241017	142400	448895	1677	1677	1677	1677	0
425	20241017	142300	448895	1677	1677	1677	1677	0
426	20241017	142200	448895	1677	1677	1677	1677	0
427	20241017	142100	448895	1677	1677	1677	1677	0
428	20241017	142000	448895	1677	1677	1677	1677	0
429	20241017	141900	448895	1677	1677	1677	1677	0
430	20241017	141800	448895	1677	1677	1677	1677	0
431	20241017	141700	448895	1677	1677	1677	1677	15
432	20241017	141600	423740	1683	1683	1683	1683	0
433	20241017	141500	423740	1683	1660	1683	1660	25
434	20241017	141400	382217	1660	1657	1660	1654	176
435	20241017	141300	90584	1690	1690	1690	1690	0
436	20241017	141200	90584	1690	1690	1690	1690	0
437	20241017	141100	90584	1690	1690	1690	1690	0
438	20241017	141000	90584	1690	1690	1690	1690	0
439	20241017	140900	90584	1690	1690	1690	1690	0
440	20241017	140800	90584	1690	1690	1690	1690	0
441	20241017	140700	90584	1690	1690	1690	1690	0
442	20241017	140600	90584	1690	1690	1690	1690	0
443	20241017	140500	90584	1690	1690	1690	1690	0
444	20241017	140400	90584	1690	1690	1690	1690	0
445	20241017	140300	90584	1690	1690	1690	1690	0
446	20241017	140200	90584	1690	1690	1690	1690	0
447	20241017	140100	90584	1690	1690	1690	1690	0
448	20241017	140000	90584	1690	1690	1690	1690	0
449	20241017	135900	90584	1690	1690	1690	1690	0
450	20241017	135800	90584	1690	1690	1690	1690	0
451	20241017	135700	90584	1690	1690	1690	1690	0
452	20241017	135600	90584	1690	1690	1690	1690	0
453	20241017	135500	90584	1690	1690	1690	1690	0
454	20241017	135400	90584	1690	1690	1690	1690	0
455	20241017	135300	90584	1690	1690	1690	1690	0
456	20241017	135200	90584	1690	1690	1690	1690	0
457	20241017	135100	90584	1690	1690	1690	1690	0
458	20241017	135000	90584	1690	1690	1690	1690	0
459	20241017	134900	90584	1690	1690	1690	1690	0
460	20241017	134800	90584	1690	1690	1690	1690	0
461	20241017	134700	90584	1690	1690	1690	1690	0
462	20241017	134600	90584	1690	1690	1690	1690	0
463	20241017	134500	90584	1690	1690	1690	1690	0
464	20241017	134400	90584	1690	1690	1690	1690	0
465	20241017	134300	90584	1690	1690	1690	1690	0
466	20241017	134200	90584	1690	1690	1690	1690	0
467	20241017	134100	90584	1690	1690	1690	1690	0
468	20241017	134000	90584	1690	1690	1690	1690	0
469	20241017	133900	90584	1690	1690	1690	1690	0
470	20241017	133800	90584	1690	1690	1690	1690	0
471	20241017	133700	90584	1690	1690	1690	1690	0
472	20241017	133600	90584	1690	1690	1690	1690	0
473	20241017	133500	90584	1690	1690	1690	1690	0
474	20241017	133400	90584	1690	1690	1690	1690	0
475	20241017	133300	90584	1690	1690	1690	1690	0
476	20241017	133200	90584	1690	1690	1690	1690	0
477	20241017	133100	90584	1690	1690	1690	1690	0
478	20241017	133000	90584	1690	1690	1690	1690	0
479	20241017	132900	90584	1690	1690	1690	1690	0
480	20241017	132800	90584	1690	1690	1690	1690	0
481	20241017	132700	90584	1690	1690	1690	1690	0
482	20241017	132600	90584	1690	1690	1690	1690	0
483	20241017	132500	90584	1690	1690	1690	1690	0
484	20241017	132400	90584	1690	1690	1690	1690	0
485	20241017	132300	90584	1690	1690	1690	1690	0
486	20241017	132200	90584	1690	1690	1690	1690	0
487	20241017	132100	90584	1690	1690	1690	1690	0
488	20241017	132000	90584	1690	1690	1690	1690	0
489	20241017	131900	90584	1690	1690	1690	1690	0
490	20241017	131800	90584	1690	1690	1690	1690	0
491	20241017	131700	90584	1690	1690	1690	1690	0
492	20241017	131600	90584	1690	1690	1690	1690	0
493	20241017	131500	90584	1690	1690	1690	1690	0
494	20241017	131400	90584	1690	1690	1690	1690	0
495	20241017	131300	90584	1690	1690	1690	1690	0
496	20241017	131200	90584	1690	1690	1690	1690	0
497	20241017	131100	90584	1690	1690	1690	1690	0
498	20241017	131000	90584	1690	1690	1690	1690	0
499	20241017	130900	90584	1690	1690	1690	1690	0
500	20241017	130800	90584	1690	1690	1690	1690	0
501	20241017	130700	90584	1690	1690	1690	1690	0
502	20241017	130600	90584	1690	1690	1690	1690	0
503	20241017	130500	90584	1690	1690	1690	1690	0
504	20241017	130400	90584	1690	1690	1690	1690	0
505	20241017	130300	90584	1690	1690	1690	1690	0
506	20241017	130200	90584	1690	1690	1690	1690	0
507	20241017	130100	90584	1690	1690	1690	1690	0
508	20241017	130000	90584	1690	1690	1690	1690	0
509	20241017	125900	90584	1690	1690	1690	1690	0
510	20241017	125800	90584	1690	1690	1690	1690	0
511	20241017	125700	90584	1690	1690	1690	1690	0
512	20241017	125600	90584	1690	1690	1690	1690	0
513	20241017	125500	90584	1690	1690	1690	1690	0
514	20241017	125400	90584	1690	1690	1690	1690	0
515	20241017	125300	90584	1690	1690	1690	1690	0
516	20241017	125200	90584	1690	1690	1690	1690	0
517	20241017	125100	90584	1690	1690	1690	1690	0
518	20241017	125000	90584	1690	1690	1690	1690	0
519	20241017	124900	90584	1690	1690	1690	1690	0
520	20241017	124800	90584	1690	1690	1690	1690	0
521	20241017	124700	90584	1690	1690	1690	1690	0
522	20241017	124600	90584	1690	1690	1690	1690	0
523	20241017	124500	90584	1690	1690	1690	1690	0
524	20241017	124400	90584	1690	1690	1690	1690	0
525	20241017	124300	90584	1690	1690	1690	1690	0
526	20241017	124200	90584	1690	1690	1690	1690	0
527	20241017	124100	90584	1690	1690	1690	1690	0
528	20241017	124000	90584	1690	1690	1690	1690	0
529	20241017	123900	90584	1690	1690	1690	1690	0
530	20241017	123800	90584	1690	1690	1690	1690	0
531	20241017	123700	90584	1690	1690	1690	1690	0
532	20241017	123600	90584	1690	1690	1690	1690	0
533	20241017	123500	90584	1690	1690	1690	1690	0
534	20241017	123400	90584	1690	1690	1690	1690	0
535	20241017	123300	90584	1690	1690	1690	1690	0
536	20241017	123200	90584	1690	1690	1690	1690	0
537	20241017	123100	90584	1690	1690	1690	1690	0
538	20241017	123000	90584	1690	1690	1690	1690	0
539	20241017	122900	90584	1690	1690	1690	1690	0
540	20241017	122800	90584	1690	1690	1690	1690	0
541	20241017	122700	90584	1690	1690	1690	1690	0
542	20241017	122600	90584	1690	1690	1690	1690	0
543	20241017	122500	90584	1690	1690	1690	1690	0
544	20241017	122400	90584	1690	1690	1690	1690	0
545	20241017	122300	90584	1690	1690	1690	1690	0
546	20241017	122200	90584	1690	1690	1690	1690	0
547	20241017	122100	90584	1690	1690	1690	1690	0
548	20241017	122000	90584	1690	1690	1690	1690	0
549	20241017	121900	90584	1690	1690	1690	1690	0
550	20241017	121800	90584	1690	1690	1690	1690	0
551	20241017	121700	90584	1690	1690	1690	1690	0
552	20241017	121600	90584	1690	1690	1690	1690	0
553	20241017	121500	90584	1690	1690	1690	1690	0
554	20241017	121400	90584	1690	1690	1690	1690	0
555	20241017	121300	90584	1690	1690	1690	1690	0
556	20241017	121200	90584	1690	1690	1690	1690	0
557	20241017	121100	90584	1690	1690	1690	1690	0
558	20241017	121000	90584	1690	1690	1690	1690	0
559	20241017	120900	90584	1690	1690	1690	1690	0
560	20241017	120800	90584	1690	1690	1690	1690	0
561	20241017	120700	90584	1690	1690	1690	1690	0
562	20241017	120600	90584	1690	1690	1690	1690	0
563	20241017	120500	90584	1690	1690	1690	1690	0
564	20241017	120400	90584	1690	1690	1690	1690	0
565	20241017	120300	90584	1690	1690	1690	1690	0
566	20241017	120200	90584	1690	1690	1690	1690	0
567	20241017	120100	90584	1690	1690	1690	1690	0
568	20241017	120000	90584	1690	1690	1690	1690	0
569	20241017	115900	90584	1690	1690	1690	1690	0
570	20241017	115800	90584	1690	1690	1690	1690	0
571	20241017	115700	90584	1690	1690	1690	1690	0
572	20241017	115600	90584	1690	1690	1690	1690	0
573	20241017	115500	90584	1690	1690	1690	1690	0
574	20241017	115400	90584	1690	1690	1690	1690	0
575	20241017	115300	90584	1690	1690	1690	1690	0
576	20241017	115200	90584	1690	1690	1690	1690	0
577	20241017	115100	90584	1690	1690	1690	1690	0
578	20241017	115000	90584	1690	1690	1690	1690	0
579	20241017	114900	90584	1690	1690	1690	1690	0
580	20241017	114800	90584	1690	1690	1690	1690	0
581	20241017	114700	90584	1690	1690	1690	1690	0
582	20241017	114600	90584	1690	1690	1690	1690	0
583	20241017	114500	90584	1690	1690	1690	1690	0
584	20241017	114400	90584	1690	1690	1690	1690	0
585	20241017	114300	90584	1690	1690	1690	1690	0
586	20241017	114200	90584	1690	1690	1690	1690	0
587	20241017	114100	90584	1690	1690	1690	1690	0
588	20241017	114000	90584	1690	1690	1690	1690	0
589	20241017	113900	90584	1690	1690	1690	1690	0
590	20241017	113800	90584	1690	1690	1690	1690	0
591	20241017	113700	90584	1690	1690	1690	1690	0
592	20241017	113600	90584	1690	1690	1690	1690	0
593	20241017	113500	90584	1690	1690	1690	1690	0
594	20241017	113400	90584	1690	1690	1690	1690	0
595	20241017	113300	90584	1690	1690	1690	1690	0
596	20241017	113200	90584	1690	1690	1690	1690	0
597	20241017	113100	90584	1690	1690	1690	1690	0
598	20241017	113000	90584	1690	1690	1690	1690	0
599	20241017	112900	90584	1690	1690	1690	1690	0
600	20241017	112800	90584	1690	1690	1690	1690	0
601	20241017	112700	90584	1690	1690	1690	1690	0
602	20241017	112600	90584	1690	1690	1690	1690	0
603	20241017	112500	90584	1690	1690	1690	1690	0
604	20241017	112400	90584	1690	1690	1690	1690	0
605	20241017	112300	90584	1690	1690	1690	1690	0
606	20241017	112200	90584	1690	1690	1690	1690	0
607	20241017	112100	90584	1690	1690	1690	1690	0
608	20241017	112000	90584	1690	1690	1690	1690	1
609	20241017	111900	88894	1654	1654	1654	1654	2
610	20241017	111800	85586	1690	1690	1690	1690	0
611	20241017	111700	85586	1690	1690	1690	1690	0
612	20241017	111600	85586	1690	1690	1690	1690	0
613	20241017	111500	85586	1690	1690	1690	1690	0
614	20241017	111400	85586	1690	1690	1690	1690	0
615	20241017	111300	85586	1690	1690	1690	1690	0
616	20241017	111200	85586	1690	1690	1690	1690	0
617	20241017	111100	85586	1690	1690	1690	1690	0
618	20241017	111000	85586	1690	1690	1690	1690	0
619	20241017	110900	85586	1690	1690	1690	1690	0
620	20241017	110800	85586	1690	1690	1690	1690	0
621	20241017	110700	85586	1690	1690	1690	1690	0
622	20241017	110600	85586	1690	1690	1690	1690	0
623	20241017	110500	85586	1690	1690	1690	1690	0
624	20241017	110400	85586	1690	1690	1690	1690	0
625	20241017	110300	85586	1690	1690	1690	1690	0
626	20241017	110200	85586	1690	1690	1690	1690	0
627	20241017	110100	85586	1690	1690	1690	1690	0
628	20241017	110000	85586	1690	1690	1690	1690	0
629	20241017	105900	85586	1690	1690	1690	1690	0
630	20241017	105800	85586	1690	1690	1690	1690	0
631	20241017	105700	85586	1690	1690	1690	1690	0
632	20241017	105600	85586	1690	1690	1690	1690	0
633	20241017	105500	85586	1690	1690	1690	1690	0
634	20241017	105400	85586	1690	1690	1690	1690	0
635	20241017	105300	85586	1690	1690	1690	1690	0
636	20241017	105200	85586	1690	1690	1690	1690	0
637	20241017	105100	85586	1690	1690	1690	1690	0
638	20241017	105000	85586	1690	1690	1690	1690	0
639	20241017	104900	85586	1690	1690	1690	1690	0
640	20241017	104800	85586	1690	1690	1690	1690	0
641	20241017	104700	85586	1690	1690	1690	1690	0
642	20241017	104600	85586	1690	1690	1690	1690	0
643	20241017	104500	85586	1690	1690	1690	1690	0
644	20241017	104400	85586	1690	1690	1690	1690	0
645	20241017	104300	85586	1690	1690	1690	1690	0
646	20241017	104200	85586	1690	1690	1690	1690	0
647	20241017	104100	85586	1690	1690	1690	1690	0
648	20241017	104000	85586	1690	1690	1690	1690	0
649	20241017	103900	85586	1690	1690	1690	1690	0
650	20241017	103800	85586	1690	1690	1690	1690	0
651	20241017	103700	85586	1690	1690	1690	1690	0
652	20241017	103600	85586	1690	1690	1690	1690	17
653	20241017	103500	56856	1692	1692	1692	1692	0
654	20241017	103400	56856	1692	1692	1692	1692	0
655	20241017	103300	56856	1692	1692	1692	1692	0
656	20241017	103200	56856	1692	1692	1692	1692	0
657	20241017	103100	56856	1692	1692	1692	1692	0
658	20241017	103000	56856	1692	1692	1692	1692	0
659	20241017	102900	56856	1692	1692	1692	1692	0
660	20241017	102800	56856	1692	1692	1692	1692	0
661	20241017	102700	56856	1692	1692	1692	1692	0
662	20241017	102600	56856	1692	1692	1692	1692	0
663	20241017	102500	56856	1692	1692	1692	1692	0
664	20241017	102400	56856	1692	1692	1692	1692	0
665	20241017	102300	56856	1692	1692	1692	1692	0
666	20241017	102200	56856	1692	1692	1692	1692	0
667	20241017	102100	56856	1692	1692	1692	1692	0
668	20241017	102000	56856	1692	1692	1692	1692	0
669	20241017	101900	56856	1692	1692	1692	1692	0
670	20241017	101800	56856	1692	1692	1692	1692	0
671	20241017	101700	56856	1692	1692	1692	1692	0
672	20241017	101600	56856	1692	1692	1692	1692	0
673	20241017	101500	56856	1692	1692	1692	1692	0
674	20241017	101400	56856	1692	1692	1692	1692	0
675	20241017	101300	56856	1692	1692	1692	1692	0
676	20241017	101200	56856	1692	1692	1692	1692	0
677	20241017	101100	56856	1692	1692	1692	1692	0
678	20241017	101000	56856	1692	1692	1692	1692	0
679	20241017	100900	56856	1692	1692	1692	1692	0
680	20241017	100800	56856	1692	1692	1692	1692	0
681	20241017	100700	56856	1692	1692	1692	1692	0
682	20241017	100600	56856	1692	1692	1692	1692	0
683	20241017	100500	56856	1692	1692	1692	1692	0
684	20241017	100400	56856	1692	1692	1692	1692	0
685	20241017	100300	56856	1692	1692	1692	1692	0
686	20241017	100200	56856	1692	1692	1692	1692	0
687	20241017	100100	56856	1692	1692	1692	1692	0
688	20241017	100000	56856	1692	1692	1692	1692	0
689	20241017	095900	56856	1692	1692	1692	1692	0
690	20241017	095800	56856	1692	1692	1692	1692	0
691	20241017	095700	56856	1692	1692	1692	1692	0
692	20241017	095600	56856	1692	1692	1692	1692	0
693	20241017	095500	56856	1692	1692	1692	1692	0
694	20241017	095400	56856	1692	1692	1692	1692	0
695	20241017	095300	56856	1692	1692	1692	1692	0
696	20241017	095200	56856	1692	1692	1692	1692	0
697	20241017	095100	56856	1692	1692	1692	1692	0
698	20241017	095000	56856	1692	1692	1692	1692	1
699	20241017	094900	55164	1692	1692	1692	1692	0
700	20241017	094800	55164	1692	1692	1692	1692	0
701	20241017	094700	55164	1692	1692	1692	1692	0
702	20241017	094600	55164	1692	1692	1692	1692	0
703	20241017	094500	55164	1692	1692	1692	1692	0
704	20241017	094400	55164	1692	1692	1692	1692	0
705	20241017	094300	55164	1692	1692	1692	1692	0
706	20241017	094200	55164	1692	1692	1692	1692	6
707	20241017	094100	45012	1692	1692	1692	1692	0
708	20241017	094000	45012	1692	1692	1692	1692	5
709	20241017	093900	36552	1692	1692	1692	1692	0
710	20241017	093800	36552	1692	1692	1692	1692	1
711	20241017	093700	34860	1642	1660	1660	1642	10
712	20241017	093600	18334	1694	1694	1694	1694	0
713	20241017	093500	18334	1694	1694	1694	1694	0
714	20241017	093400	18334	1694	1694	1694	1694	0
715	20241017	093300	18334	1694	1694	1694	1694	0
716	20241017	093200	18334	1694	1694	1694	1694	0
717	20241017	093100	18334	1694	1694	1694	1694	0
718	20241017	093000	18334	1694	1694	1694	1694	0
719	20241017	092900	18334	1694	1694	1694	1694	0
720	20241017	092800	18334	1694	1694	1694	1694	0
721	20241017	092700	18334	1694	1694	1694	1694	0
722	20241017	092600	18334	1694	1694	1694	1694	0
723	20241017	092500	18334	1694	1694	1694	1694	0
724	20241017	092400	18334	1694	1694	1694	1694	0
725	20241017	092300	18334	1694	1694	1694	1694	0
726	20241017	092200	18334	1694	1694	1694	1694	0
727	20241017	092100	18334	1694	1694	1694	1694	0
728	20241017	092000	18334	1694	1694	1694	1694	0
729	20241017	091900	18334	1694	1694	1694	1694	0
730	20241017	091800	18334	1694	1694	1694	1694	0
731	20241017	091700	18334	1694	1694	1694	1694	0
732	20241017	091600	18334	1694	1694	1694	1694	0
733	20241017	091500	18334	1694	1694	1694	1694	0
734	20241017	091400	18334	1694	1694	1694	1694	0
735	20241017	091300	18334	1694	1694	1694	1694	0
736	20241017	091200	18334	1694	1694	1694	1694	0
737	20241017	091100	18334	1694	1694	1694	1694	0
738	20241017	091000	18334	1694	1694	1694	1694	0
739	20241017	090900	18334	1694	1694	1694	1694	0
740	20241017	090800	18334	1694	1694	1694	1694	0
741	20241017	090700	18334	1694	1694	1694	1694	0
742	20241017	090600	18334	1694	1694	1694	1694	1
743	20241017	090500	16640	1664	1664	1664	1664	0
744	20241017	090400	16640	1664	1664	1664	1664	0
745	20241017	090300	16640	1664	1664	1664	1664	0
746	20241017	090200	16640	1664	1664	1664	1664	0
747	20241017	090100	16640	1664	1664	1664	1664	0
748	20241017	090000	16640	1664	1664	1664	1664	10