KissMeData/114920/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	201600	2790	2790	2790	2790	2790	1
3	20241017	201500	2790	2790	2790	2790	2790	0
4	20241017	201400	2790	2790	2790	2790	2790	0
5	20241017	201300	2790	2790	2790	2790	2790	0
6	20241017	201200	2790	2790	2790	2790	2790	0
7	20241017	201100	2790	2790	2790	2790	2790	0
8	20241017	201000	2790	2790	2790	2790	2790	0
9	20241017	200900	2790	2790	2790	2790	2790	0
10	20241017	200800	2790	2790	2790	2790	2790	0
11	20241017	200700	2790	2790	2790	2790	2790	0
12	20241017	200600	2790	2790	2790	2790	2790	0
13	20241017	200500	2790	2790	2790	2790	2790	0
14	20241017	200400	2790	2790	2790	2790	2790	0
15	20241017	200300	2790	2790	2790	2790	2790	0
16	20241017	200200	2790	2790	2790	2790	2790	0
17	20241017	200100	2790	2790	2790	2790	2790	0
18	20241017	200000	2790	2790	2790	2790	2790	0
19	20241017	195900	2790	2790	2790	2790	2790	0
20	20241017	195800	2790	2790	2790	2790	2790	0
21	20241017	195700	2790	2790	2790	2790	2790	0
22	20241017	195600	2790	2790	2790	2790	2790	0
23	20241017	195500	2790	2790	2790	2790	2790	0
24	20241017	195400	2790	2790	2790	2790	2790	0
25	20241017	195300	2790	2790	2790	2790	2790	0
26	20241017	195200	2790	2790	2790	2790	2790	0
27	20241017	195100	2790	2790	2790	2790	2790	0
28	20241017	195000	2790	2790	2790	2790	2790	0
29	20241017	194900	2790	2790	2790	2790	2790	0
30	20241017	194800	2790	2790	2790	2790	2790	0
31	20241017	194700	2790	2790	2790	2790	2790	0
32	20241017	194600	2790	2790	2790	2790	2790	1
33	20241017	194500	2790	2790	2790	2790	2790	0
34	20241017	194400	2790	2790	2790	2790	2790	0
35	20241017	194300	2790	2790	2790	2790	2790	0
36	20241017	194200	2790	2790	2790	2790	2790	0
37	20241017	194100	2790	2790	2790	2790	2790	0
38	20241017	194000	2790	2790	2790	2790	2790	0
39	20241017	193900	2790	2790	2790	2790	2790	0
40	20241017	193800	2790	2790	2790	2790	2790	0
41	20241017	193700	2790	2790	2790	2790	2790	0
42	20241017	193600	2790	2790	2790	2790	2790	0
43	20241017	193500	2790	2790	2790	2790	2790	0
44	20241017	193400	2790	2790	2790	2790	2790	0
45	20241017	193300	2790	2790	2790	2790	2790	0
46	20241017	193200	2790	2790	2790	2790	2790	0
47	20241017	193100	2790	2790	2790	2790	2790	0
48	20241017	193000	2790	2790	2790	2790	2790	0
49	20241017	192900	2790	2790	2790	2790	2790	0
50	20241017	192800	2790	2790	2790	2790	2790	0
51	20241017	192700	2790	2790	2790	2790	2790	0
52	20241017	192600	2790	2790	2790	2790	2790	0
53	20241017	192500	2790	2790	2790	2790	2790	0
54	20241017	192400	2790	2790	2790	2790	2790	0
55	20241017	192300	2790	2790	2790	2790	2790	0
56	20241017	192200	2790	2790	2790	2790	2790	0
57	20241017	192100	2790	2790	2790	2790	2790	0
58	20241017	192000	2790	2790	2790	2790	2790	0
59	20241017	191900	2790	2790	2790	2790	2790	0
60	20241017	191800	2790	2790	2790	2790	2790	0
61	20241017	191700	2790	2790	2790	2790	2790	0
62	20241017	191600	2790	2790	2790	2790	2790	1
63	20241017	191500	2790	2790	2790	2790	2790	0
64	20241017	191400	2790	2790	2790	2790	2790	0
65	20241017	191300	2790	2790	2790	2790	2790	0
66	20241017	191200	2790	2790	2790	2790	2790	0
67	20241017	191100	2790	2790	2790	2790	2790	0
68	20241017	191000	2790	2790	2790	2790	2790	0
69	20241017	190900	2790	2790	2790	2790	2790	0
70	20241017	190800	2790	2790	2790	2790	2790	0
71	20241017	190700	2790	2790	2790	2790	2790	0
72	20241017	190600	2790	2790	2790	2790	2790	0
73	20241017	190500	2790	2790	2790	2790	2790	0
74	20241017	190400	2790	2790	2790	2790	2790	0
75	20241017	190300	2790	2790	2790	2790	2790	0
76	20241017	190200	2790	2790	2790	2790	2790	0
77	20241017	190100	2790	2790	2790	2790	2790	0
78	20241017	190000	2790	2790	2790	2790	2790	0
79	20241017	185900	2790	2790	2790	2790	2790	0
80	20241017	185800	2790	2790	2790	2790	2790	0
81	20241017	185700	2790	2790	2790	2790	2790	0
82	20241017	185600	2790	2790	2790	2790	2790	0
83	20241017	185500	2790	2790	2790	2790	2790	0
84	20241017	185400	2790	2790	2790	2790	2790	0
85	20241017	185300	2790	2790	2790	2790	2790	0
86	20241017	185200	2790	2790	2790	2790	2790	0
87	20241017	185100	2790	2790	2790	2790	2790	0
88	20241017	185000	2790	2790	2790	2790	2790	0
89	20241017	184900	2790	2790	2790	2790	2790	0
90	20241017	184800	2790	2790	2790	2790	2790	0
91	20241017	184700	2790	2790	2790	2790	2790	0
92	20241017	184600	2790	2790	2790	2790	2790	1
93	20241017	184500	2790	2790	2790	2790	2790	0
94	20241017	184400	2790	2790	2790	2790	2790	0
95	20241017	184300	2790	2790	2790	2790	2790	0
96	20241017	184200	2790	2790	2790	2790	2790	0
97	20241017	184100	2790	2790	2790	2790	2790	0
98	20241017	184000	2790	2790	2790	2790	2790	0
99	20241017	183900	2790	2790	2790	2790	2790	0
100	20241017	183800	2790	2790	2790	2790	2790	0
101	20241017	183700	2790	2790	2790	2790	2790	0
102	20241017	183600	2790	2790	2790	2790	2790	0
103	20241017	183500	2790	2790	2790	2790	2790	0
104	20241017	183400	2790	2790	2790	2790	2790	0
105	20241017	183300	2790	2790	2790	2790	2790	0
106	20241017	183200	2790	2790	2790	2790	2790	0
107	20241017	183100	2790	2790	2790	2790	2790	0
108	20241017	183000	2790	2790	2790	2790	2790	0
109	20241017	182900	2790	2790	2790	2790	2790	0
110	20241017	182800	2790	2790	2790	2790	2790	0
111	20241017	182700	2790	2790	2790	2790	2790	0
112	20241017	182600	2790	2790	2790	2790	2790	0
113	20241017	182500	2790	2790	2790	2790	2790	0
114	20241017	182400	2790	2790	2790	2790	2790	0
115	20241017	182300	2790	2790	2790	2790	2790	0
116	20241017	182200	2790	2790	2790	2790	2790	0
117	20241017	182100	2790	2790	2790	2790	2790	0
118	20241017	182000	2790	2790	2790	2790	2790	0
119	20241017	181900	2790	2790	2790	2790	2790	0
120	20241017	181800	2790	2790	2790	2790	2790	0
121	20241017	181700	2790	2790	2790	2790	2790	0
122	20241017	181600	2790	2790	2790	2790	2790	1
123	20241017	181500	2790	2790	2790	2790	2790	0
124	20241017	181400	2790	2790	2790	2790	2790	0
125	20241017	181300	2790	2790	2790	2790	2790	0
126	20241017	181200	2790	2790	2790	2790	2790	0
127	20241017	181100	2790	2790	2790	2790	2790	0
128	20241017	181000	2790	2790	2790	2790	2790	0
129	20241017	180900	2790	2790	2790	2790	2790	0
130	20241017	180800	2790	2790	2790	2790	2790	0
131	20241017	180700	2790	2790	2790	2790	2790	0
132	20241017	180600	2790	2790	2790	2790	2790	0
133	20241017	180500	2790	2790	2790	2790	2790	0
134	20241017	180400	2790	2790	2790	2790	2790	0
135	20241017	180300	2790	2790	2790	2790	2790	0
136	20241017	180200	2790	2790	2790	2790	2790	0
137	20241017	180100	2790	2790	2790	2790	2790	0
138	20241017	180000	2790	2790	2790	2790	2790	0
139	20241017	175900	2790	2790	2790	2790	2790	0
140	20241017	175800	2790	2790	2790	2790	2790	0
141	20241017	175700	2790	2790	2790	2790	2790	0
142	20241017	175600	2790	2790	2790	2790	2790	0
143	20241017	175500	2790	2790	2790	2790	2790	0
144	20241017	175400	2790	2790	2790	2790	2790	0
145	20241017	175300	2790	2790	2790	2790	2790	0
146	20241017	175200	2790	2790	2790	2790	2790	0
147	20241017	175100	2790	2790	2790	2790	2790	0
148	20241017	175000	2790	2790	2790	2790	2790	0
149	20241017	174900	2790	2790	2790	2790	2790	0
150	20241017	174800	2790	2790	2790	2790	2790	0
151	20241017	174700	2790	2790	2790	2790	2790	0
152	20241017	174600	2790	2790	2790	2790	2790	1
153	20241017	174500	2790	2790	2790	2790	2790	0
154	20241017	174400	2790	2790	2790	2790	2790	0
155	20241017	174300	2790	2790	2790	2790	2790	0
156	20241017	174200	2790	2790	2790	2790	2790	0
157	20241017	174100	2790	2790	2790	2790	2790	0
158	20241017	174000	2790	2790	2790	2790	2790	0
159	20241017	173900	2790	2790	2790	2790	2790	0
160	20241017	173800	2790	2790	2790	2790	2790	0
161	20241017	173700	2790	2790	2790	2790	2790	0
162	20241017	173600	2790	2790	2790	2790	2790	0
163	20241017	173500	2790	2790	2790	2790	2790	0
164	20241017	173400	2790	2790	2790	2790	2790	0
165	20241017	173300	2790	2790	2790	2790	2790	0
166	20241017	173200	2790	2790	2790	2790	2790	0
167	20241017	173100	2790	2790	2790	2790	2790	0
168	20241017	173000	2790	2790	2790	2790	2790	0
169	20241017	172900	2790	2790	2790	2790	2790	0
170	20241017	172800	2790	2790	2790	2790	2790	0
171	20241017	172700	2790	2790	2790	2790	2790	0
172	20241017	172600	2790	2790	2790	2790	2790	0
173	20241017	172500	2790	2790	2790	2790	2790	0
174	20241017	172400	2790	2790	2790	2790	2790	0
175	20241017	172300	2790	2790	2790	2790	2790	0
176	20241017	172200	2790	2790	2790	2790	2790	0
177	20241017	172100	2790	2790	2790	2790	2790	0
178	20241017	172000	2790	2790	2790	2790	2790	0
179	20241017	171900	2790	2790	2790	2790	2790	0
180	20241017	171800	2790	2790	2790	2790	2790	0
181	20241017	171700	2790	2790	2790	2790	2790	0
182	20241017	171600	2790	2790	2790	2790	2790	1
183	20241017	171500	2790	2790	2790	2790	2790	0
184	20241017	171400	2790	2790	2790	2790	2790	0
185	20241017	171300	2790	2790	2790	2790	2790	0
186	20241017	171200	2790	2790	2790	2790	2790	0
187	20241017	171100	2790	2790	2790	2790	2790	0
188	20241017	171000	2790	2790	2790	2790	2790	0
189	20241017	170900	2790	2790	2790	2790	2790	0
190	20241017	170800	2790	2790	2790	2790	2790	0
191	20241017	170700	2790	2790	2790	2790	2790	0
192	20241017	170600	2790	2790	2790	2790	2790	0
193	20241017	170500	2790	2790	2790	2790	2790	0
194	20241017	170400	2790	2790	2790	2790	2790	0
195	20241017	170300	2790	2790	2790	2790	2790	0
196	20241017	170200	2790	2790	2790	2790	2790	0
197	20241017	170100	2790	2790	2790	2790	2790	0
198	20241017	170000	2790	2790	2790	2790	2790	0
199	20241017	165900	2790	2790	2790	2790	2790	0
200	20241017	165800	2790	2790	2790	2790	2790	0
201	20241017	165700	2790	2790	2790	2790	2790	0
202	20241017	165600	2790	2790	2790	2790	2790	0
203	20241017	165500	2790	2790	2790	2790	2790	0
204	20241017	165400	2790	2790	2790	2790	2790	0
205	20241017	165300	2790	2790	2790	2790	2790	0
206	20241017	165200	2790	2790	2790	2790	2790	0
207	20241017	165100	2790	2790	2790	2790	2790	0
208	20241017	165000	2790	2790	2790	2790	2790	0
209	20241017	164900	2790	2790	2790	2790	2790	0
210	20241017	164800	2790	2790	2790	2790	2790	0
211	20241017	164700	2790	2790	2790	2790	2790	0
212	20241017	164600	2790	2790	2790	2790	2790	1
213	20241017	164500	2790	2790	2790	2790	2790	0
214	20241017	164400	2790	2790	2790	2790	2790	0
215	20241017	164300	2790	2790	2790	2790	2790	0
216	20241017	164200	2790	2790	2790	2790	2790	0
217	20241017	164100	2790	2790	2790	2790	2790	0
218	20241017	164000	2790	2790	2790	2790	2790	0
219	20241017	163900	2790	2790	2790	2790	2790	0
220	20241017	163800	2790	2790	2790	2790	2790	0
221	20241017	163700	2790	2790	2790	2790	2790	0
222	20241017	163600	2790	2790	2790	2790	2790	0
223	20241017	163500	2790	2790	2790	2790	2790	0
224	20241017	163400	2790	2790	2790	2790	2790	0
225	20241017	163300	2790	2790	2790	2790	2790	0
226	20241017	163200	2790	2790	2790	2790	2790	0
227	20241017	163100	2790	2790	2790	2790	2790	0
228	20241017	163000	2790	2790	2790	2790	2790	0
229	20241017	162900	2790	2790	2790	2790	2790	0
230	20241017	162800	2790	2790	2790	2790	2790	0
231	20241017	162700	2790	2790	2790	2790	2790	0
232	20241017	162600	2790	2790	2790	2790	2790	0
233	20241017	162500	2790	2790	2790	2790	2790	0
234	20241017	162400	2790	2790	2790	2790	2790	0
235	20241017	162300	2790	2790	2790	2790	2790	0
236	20241017	162200	2790	2790	2790	2790	2790	0
237	20241017	162100	2790	2790	2790	2790	2790	0
238	20241017	162000	2790	2790	2790	2790	2790	0
239	20241017	161900	2790	2790	2790	2790	2790	0
240	20241017	161800	2790	2790	2790	2790	2790	0
241	20241017	161700	2790	2790	2790	2790	2790	0
242	20241017	161600	2790	2790	2790	2790	2790	1
243	20241017	161500	2790	2790	2790	2790	2790	0
244	20241017	161400	2790	2790	2790	2790	2790	0
245	20241017	161300	2790	2790	2790	2790	2790	0
246	20241017	161200	2790	2790	2790	2790	2790	0
247	20241017	161100	2790	2790	2790	2790	2790	0
248	20241017	161000	2790	2790	2790	2790	2790	0
249	20241017	160900	2790	2790	2790	2790	2790	0
250	20241017	160800	2790	2790	2790	2790	2790	0
251	20241017	160700	2790	2790	2790	2790	2790	0
252	20241017	160600	2790	2790	2790	2790	2790	0
253	20241017	160500	2790	2790	2790	2790	2790	0
254	20241017	160400	2790	2790	2790	2790	2790	0
255	20241017	160300	2790	2790	2790	2790	2790	0
256	20241017	160200	2790	2790	2790	2790	2790	0
257	20241017	160100	2790	2790	2790	2790	2790	0
258	20241017	160000	2790	2790	2790	2790	2790	0
259	20241017	155900	2790	2790	2790	2790	2790	0
260	20241017	155800	2790	2790	2790	2790	2790	0
261	20241017	155700	2790	2790	2790	2790	2790	0
262	20241017	155600	2790	2790	2790	2790	2790	0
263	20241017	155500	2790	2790	2790	2790	2790	0
264	20241017	155400	2790	2790	2790	2790	2790	0
265	20241017	155300	2790	2790	2790	2790	2790	0
266	20241017	155200	2790	2790	2790	2790	2790	0
267	20241017	155100	2790	2790	2790	2790	2790	0
268	20241017	155000	2790	2790	2790	2790	2790	0
269	20241017	154900	2790	2790	2790	2790	2790	0
270	20241017	154800	2790	2790	2790	2790	2790	0
271	20241017	154700	2790	2790	2790	2790	2790	0
272	20241017	154600	2790	2790	2790	2790	2790	1
273	20241017	154500	2790	2790	2790	2790	2790	0
274	20241017	154400	2790	2790	2790	2790	2790	0
275	20241017	154300	2790	2790	2790	2790	2790	0
276	20241017	154200	2790	2790	2790	2790	2790	0
277	20241017	154100	2790	2790	2790	2790	2790	0
278	20241017	154000	2790	2790	2790	2790	2790	0
279	20241017	153900	2790	2790	2790	2790	2790	0
280	20241017	153800	2790	2790	2790	2790	2790	0
281	20241017	153700	2790	2790	2790	2790	2790	0
282	20241017	153600	2790	2790	2790	2790	2790	0
283	20241017	153500	2790	2790	2790	2790	2790	0
284	20241017	153400	2790	2790	2790	2790	2790	0
285	20241017	153300	2790	2790	2790	2790	2790	0
286	20241017	153200	2790	2790	2790	2790	2790	0
287	20241017	153100	2790	2790	2790	2790	2790	0
288	20241017	153000	2790	2790	2790	2790	2790	0
289	20241017	152900	2790	2790	2790	2790	2790	0
290	20241017	152800	2790	2790	2790	2790	2790	0
291	20241017	152700	2790	2790	2790	2790	2790	0
292	20241017	152600	2790	2790	2790	2790	2790	0
293	20241017	152500	2790	2790	2790	2790	2790	0
294	20241017	152400	2790	2790	2790	2790	2790	0
295	20241017	152300	2790	2790	2790	2790	2790	0
296	20241017	152200	2790	2790	2790	2790	2790	0
297	20241017	152100	2790	2790	2790	2790	2790	0
298	20241017	152000	2790	2790	2790	2790	2790	0
299	20241017	151900	2790	2790	2790	2790	2790	0
300	20241017	151800	2790	2790	2790	2790	2790	0
301	20241017	151700	2790	2790	2790	2790	2790	0
302	20241017	151600	2790	2790	2790	2790	2790	0
303	20241017	151500	2790	2790	2790	2790	2790	0
304	20241017	151400	2790	2790	2790	2790	2790	0
305	20241017	151300	2790	2790	2790	2790	2790	0
306	20241017	151200	2790	2790	2790	2790	2790	0
307	20241017	151100	2790	2790	2790	2790	2790	0
308	20241017	151000	2790	2790	2790	2790	2790	0
309	20241017	150900	2790	2790	2790	2790	2790	0
310	20241017	150800	2790	2790	2790	2790	2790	0
311	20241017	150700	2790	2790	2790	2790	2790	0
312	20241017	150600	2790	2790	2790	2790	2790	0
313	20241017	150500	2790	2790	2790	2790	2790	0
314	20241017	150400	2790	2790	2790	2790	2790	0
315	20241017	150300	2790	2790	2790	2790	2790	0
316	20241017	150200	2790	2790	2790	2790	2790	0
317	20241017	150100	2790	2790	2790	2790	2790	0
318	20241017	150000	2790	2790	2790	2790	2790	0
319	20241017	145900	2790	2790	2790	2790	2790	0
320	20241017	145800	2790	2790	2790	2790	2790	0
321	20241017	145700	2790	2790	2790	2790	2790	0
322	20241017	145600	2790	2790	2790	2790	2790	0
323	20241017	145500	2790	2790	2790	2790	2790	0
324	20241017	145400	2790	2790	2790	2790	2790	0
325	20241017	145300	2790	2790	2790	2790	2790	0
326	20241017	145200	2790	2790	2790	2790	2790	0
327	20241017	145100	2790	2790	2790	2790	2790	0
328	20241017	145000	2790	2790	2790	2790	2790	0
329	20241017	144900	2790	2790	2790	2790	2790	0
330	20241017	144800	2790	2790	2790	2790	2790	0
331	20241017	144700	2790	2790	2790	2790	2790	0
332	20241017	144600	2790	2790	2790	2790	2790	0
333	20241017	144500	2790	2790	2790	2790	2790	0
334	20241017	144400	2790	2790	2790	2790	2790	0
335	20241017	144300	2790	2790	2790	2790	2790	0
336	20241017	144200	2790	2790	2790	2790	2790	0
337	20241017	144100	2790	2790	2790	2790	2790	0
338	20241017	144000	2790	2790	2790	2790	2790	0
339	20241017	143900	2790	2790	2790	2790	2790	0
340	20241017	143800	2790	2790	2790	2790	2790	0
341	20241017	143700	2790	2790	2790	2790	2790	0
342	20241017	143600	2790	2790	2790	2790	2790	0
343	20241017	143500	2790	2790	2790	2790	2790	0
344	20241017	143400	2790	2790	2790	2790	2790	0
345	20241017	143300	2790	2790	2790	2790	2790	0
346	20241017	143200	2790	2790	2790	2790	2790	0
347	20241017	143100	2790	2790	2790	2790	2790	0
348	20241017	143000	2790	2790	2790	2790	2790	0
349	20241017	142900	2790	2790	2790	2790	2790	0
350	20241017	142800	2790	2790	2790	2790	2790	0
351	20241017	142700	2790	2790	2790	2790	2790	0
352	20241017	142600	2790	2790	2790	2790	2790	0
353	20241017	142500	2790	2790	2790	2790	2790	0
354	20241017	142400	2790	2790	2790	2790	2790	0
355	20241017	142300	2790	2790	2790	2790	2790	0
356	20241017	142200	2790	2790	2790	2790	2790	0
357	20241017	142100	2790	2790	2790	2790	2790	0
358	20241017	142000	2790	2790	2790	2790	2790	0
359	20241017	141900	2790	2790	2790	2790	2790	0
360	20241017	141800	2790	2790	2790	2790	2790	0
361	20241017	141700	2790	2790	2790	2790	2790	0
362	20241017	141600	2790	2790	2790	2790	2790	0
363	20241017	141500	2790	2790	2790	2790	2790	0
364	20241017	141400	2790	2790	2790	2790	2790	0
365	20241017	141300	2790	2790	2790	2790	2790	0
366	20241017	141200	2790	2790	2790	2790	2790	0
367	20241017	141100	2790	2790	2790	2790	2790	0
368	20241017	141000	2790	2790	2790	2790	2790	0
369	20241017	140900	2790	2790	2790	2790	2790	0
370	20241017	140800	2790	2790	2790	2790	2790	0
371	20241017	140700	2790	2790	2790	2790	2790	0
372	20241017	140600	2790	2790	2790	2790	2790	0
373	20241017	140500	2790	2790	2790	2790	2790	0
374	20241017	140400	2790	2790	2790	2790	2790	0
375	20241017	140300	2790	2790	2790	2790	2790	0
376	20241017	140200	2790	2790	2790	2790	2790	0
377	20241017	140100	2790	2790	2790	2790	2790	0
378	20241017	140000	2790	2790	2790	2790	2790	0
379	20241017	135900	2790	2790	2790	2790	2790	0
380	20241017	135800	2790	2790	2790	2790	2790	0
381	20241017	135700	2790	2790	2790	2790	2790	0
382	20241017	135600	2790	2790	2790	2790	2790	0
383	20241017	135500	2790	2790	2790	2790	2790	0
384	20241017	135400	2790	2790	2790	2790	2790	0
385	20241017	135300	2790	2790	2790	2790	2790	0
386	20241017	135200	2790	2790	2790	2790	2790	0
387	20241017	135100	2790	2790	2790	2790	2790	0
388	20241017	135000	2790	2790	2790	2790	2790	0
389	20241017	134900	2790	2790	2790	2790	2790	0
390	20241017	134800	2790	2790	2790	2790	2790	0
391	20241017	134700	2790	2790	2790	2790	2790	0
392	20241017	134600	2790	2790	2790	2790	2790	0
393	20241017	134500	2790	2790	2790	2790	2790	0
394	20241017	134400	2790	2790	2790	2790	2790	0
395	20241017	134300	2790	2790	2790	2790	2790	0
396	20241017	134200	2790	2790	2790	2790	2790	0
397	20241017	134100	2790	2790	2790	2790	2790	0
398	20241017	134000	2790	2790	2790	2790	2790	0
399	20241017	133900	2790	2790	2790	2790	2790	0
400	20241017	133800	2790	2790	2790	2790	2790	0
401	20241017	133700	2790	2790	2790	2790	2790	0
402	20241017	133600	2790	2790	2790	2790	2790	0
403	20241017	133500	2790	2790	2790	2790	2790	0
404	20241017	133400	2790	2790	2790	2790	2790	0
405	20241017	133300	2790	2790	2790	2790	2790	0
406	20241017	133200	2790	2790	2790	2790	2790	0
407	20241017	133100	2790	2790	2790	2790	2790	0
408	20241017	133000	2790	2790	2790	2790	2790	0
409	20241017	132900	2790	2790	2790	2790	2790	0
410	20241017	132800	2790	2790	2790	2790	2790	0
411	20241017	132700	2790	2790	2790	2790	2790	0
412	20241017	132600	2790	2790	2790	2790	2790	0
413	20241017	132500	2790	2790	2790	2790	2790	0
414	20241017	132400	2790	2790	2790	2790	2790	0
415	20241017	132300	2790	2790	2790	2790	2790	0
416	20241017	132200	2790	2790	2790	2790	2790	0
417	20241017	132100	2790	2790	2790	2790	2790	0
418	20241017	132000	2790	2790	2790	2790	2790	0
419	20241017	131900	2790	2790	2790	2790	2790	0
420	20241017	131800	2790	2790	2790	2790	2790	0
421	20241017	131700	2790	2790	2790	2790	2790	0
422	20241017	131600	2790	2790	2790	2790	2790	0
423	20241017	131500	2790	2790	2790	2790	2790	0
424	20241017	131400	2790	2790	2790	2790	2790	0
425	20241017	131300	2790	2790	2790	2790	2790	0
426	20241017	131200	2790	2790	2790	2790	2790	0
427	20241017	131100	2790	2790	2790	2790	2790	0
428	20241017	131000	2790	2790	2790	2790	2790	0
429	20241017	130900	2790	2790	2790	2790	2790	0
430	20241017	130800	2790	2790	2790	2790	2790	0
431	20241017	130700	2790	2790	2790	2790	2790	0
432	20241017	130600	2790	2790	2790	2790	2790	0
433	20241017	130500	2790	2790	2790	2790	2790	0
434	20241017	130400	2790	2790	2790	2790	2790	0
435	20241017	130300	2790	2790	2790	2790	2790	0
436	20241017	130200	2790	2790	2790	2790	2790	0
437	20241017	130100	2790	2790	2790	2790	2790	0
438	20241017	130000	2790	2790	2790	2790	2790	0
439	20241017	125900	2790	2790	2790	2790	2790	0
440	20241017	125800	2790	2790	2790	2790	2790	0
441	20241017	125700	2790	2790	2790	2790	2790	0
442	20241017	125600	2790	2790	2790	2790	2790	0
443	20241017	125500	2790	2790	2790	2790	2790	0
444	20241017	125400	2790	2790	2790	2790	2790	0
445	20241017	125300	2790	2790	2790	2790	2790	0
446	20241017	125200	2790	2790	2790	2790	2790	0
447	20241017	125100	2790	2790	2790	2790	2790	0
448	20241017	125000	2790	2790	2790	2790	2790	0
449	20241017	124900	2790	2790	2790	2790	2790	0
450	20241017	124800	2790	2790	2790	2790	2790	0
451	20241017	124700	2790	2790	2790	2790	2790	0
452	20241017	124600	2790	2790	2790	2790	2790	0
453	20241017	124500	2790	2790	2790	2790	2790	0
454	20241017	124400	2790	2790	2790	2790	2790	0
455	20241017	124300	2790	2790	2790	2790	2790	0
456	20241017	124200	2790	2790	2790	2790	2790	0
457	20241017	124100	2790	2790	2790	2790	2790	0
458	20241017	124000	2790	2790	2790	2790	2790	0
459	20241017	123900	2790	2790	2790	2790	2790	0
460	20241017	123800	2790	2790	2790	2790	2790	0
461	20241017	123700	2790	2790	2790	2790	2790	0
462	20241017	123600	2790	2790	2790	2790	2790	0
463	20241017	123500	2790	2790	2790	2790	2790	0
464	20241017	123400	2790	2790	2790	2790	2790	0
465	20241017	123300	2790	2790	2790	2790	2790	0
466	20241017	123200	2790	2790	2790	2790	2790	0
467	20241017	123100	2790	2790	2790	2790	2790	0
468	20241017	123000	2790	2790	2790	2790	2790	0
469	20241017	122900	2790	2790	2790	2790	2790	0
470	20241017	122800	2790	2790	2790	2790	2790	0
471	20241017	122700	2790	2790	2790	2790	2790	0
472	20241017	122600	2790	2790	2790	2790	2790	0
473	20241017	122500	2790	2790	2790	2790	2790	0
474	20241017	122400	2790	2790	2790	2790	2790	0
475	20241017	122300	2790	2790	2790	2790	2790	0
476	20241017	122200	2790	2790	2790	2790	2790	0
477	20241017	122100	2790	2790	2790	2790	2790	0
478	20241017	122000	2790	2790	2790	2790	2790	0
479	20241017	121900	2790	2790	2790	2790	2790	0
480	20241017	121800	2790	2790	2790	2790	2790	0
481	20241017	121700	2790	2790	2790	2790	2790	0
482	20241017	121600	2790	2790	2790	2790	2790	0
483	20241017	121500	2790	2790	2790	2790	2790	0
484	20241017	121400	2790	2790	2790	2790	2790	0
485	20241017	121300	2790	2790	2790	2790	2790	0
486	20241017	121200	2790	2790	2790	2790	2790	0
487	20241017	121100	2790	2790	2790	2790	2790	0
488	20241017	121000	2790	2790	2790	2790	2790	0
489	20241017	120900	2790	2790	2790	2790	2790	0
490	20241017	120800	2790	2790	2790	2790	2790	0
491	20241017	120700	2790	2790	2790	2790	2790	0
492	20241017	120600	2790	2790	2790	2790	2790	0
493	20241017	120500	2790	2790	2790	2790	2790	0
494	20241017	120400	2790	2790	2790	2790	2790	0
495	20241017	120300	2790	2790	2790	2790	2790	0
496	20241017	120200	2790	2790	2790	2790	2790	0
497	20241017	120100	2790	2790	2790	2790	2790	0
498	20241017	120000	2790	2790	2790	2790	2790	0
499	20241017	115900	2790	2790	2790	2790	2790	0
500	20241017	115800	2790	2790	2790	2790	2790	0
501	20241017	115700	2790	2790	2790	2790	2790	0
502	20241017	115600	2790	2790	2790	2790	2790	0
503	20241017	115500	2790	2790	2790	2790	2790	0
504	20241017	115400	2790	2790	2790	2790	2790	0
505	20241017	115300	2790	2790	2790	2790	2790	0
506	20241017	115200	2790	2790	2790	2790	2790	0
507	20241017	115100	2790	2790	2790	2790	2790	0
508	20241017	115000	2790	2790	2790	2790	2790	0
509	20241017	114900	2790	2790	2790	2790	2790	0
510	20241017	114800	2790	2790	2790	2790	2790	0
511	20241017	114700	2790	2790	2790	2790	2790	0
512	20241017	114600	2790	2790	2790	2790	2790	0
513	20241017	114500	2790	2790	2790	2790	2790	0
514	20241017	114400	2790	2790	2790	2790	2790	0
515	20241017	114300	2790	2790	2790	2790	2790	0
516	20241017	114200	2790	2790	2790	2790	2790	0
517	20241017	114100	2790	2790	2790	2790	2790	0
518	20241017	114000	2790	2790	2790	2790	2790	0
519	20241017	113900	2790	2790	2790	2790	2790	0
520	20241017	113800	2790	2790	2790	2790	2790	0
521	20241017	113700	2790	2790	2790	2790	2790	0
522	20241017	113600	2790	2790	2790	2790	2790	0
523	20241017	113500	2790	2790	2790	2790	2790	0
524	20241017	113400	2790	2790	2790	2790	2790	0
525	20241017	113300	2790	2790	2790	2790	2790	0
526	20241017	113200	2790	2790	2790	2790	2790	0
527	20241017	113100	2790	2790	2790	2790	2790	0
528	20241017	113000	2790	2790	2790	2790	2790	0
529	20241017	112900	2790	2790	2790	2790	2790	0
530	20241017	112800	2790	2790	2790	2790	2790	0
531	20241017	112700	2790	2790	2790	2790	2790	0
532	20241017	112600	2790	2790	2790	2790	2790	0
533	20241017	112500	2790	2790	2790	2790	2790	0
534	20241017	112400	2790	2790	2790	2790	2790	0
535	20241017	112300	2790	2790	2790	2790	2790	0
536	20241017	112200	2790	2790	2790	2790	2790	0
537	20241017	112100	2790	2790	2790	2790	2790	0
538	20241017	112000	2790	2790	2790	2790	2790	0
539	20241017	111900	2790	2790	2790	2790	2790	0
540	20241017	111800	2790	2790	2790	2790	2790	0
541	20241017	111700	2790	2790	2790	2790	2790	0
542	20241017	111600	2790	2790	2790	2790	2790	0
543	20241017	111500	2790	2790	2790	2790	2790	0
544	20241017	111400	2790	2790	2790	2790	2790	0
545	20241017	111300	2790	2790	2790	2790	2790	0
546	20241017	111200	2790	2790	2790	2790	2790	0
547	20241017	111100	2790	2790	2790	2790	2790	0
548	20241017	111000	2790	2790	2790	2790	2790	0
549	20241017	110900	2790	2790	2790	2790	2790	0
550	20241017	110800	2790	2790	2790	2790	2790	0
551	20241017	110700	2790	2790	2790	2790	2790	0
552	20241017	110600	2790	2790	2790	2790	2790	0
553	20241017	110500	2790	2790	2790	2790	2790	0
554	20241017	110400	2790	2790	2790	2790	2790	0
555	20241017	110300	2790	2790	2790	2790	2790	0
556	20241017	110200	2790	2790	2790	2790	2790	0
557	20241017	110100	2790	2790	2790	2790	2790	0
558	20241017	110000	2790	2790	2790	2790	2790	0
559	20241017	105900	2790	2790	2790	2790	2790	0
560	20241017	105800	2790	2790	2790	2790	2790	0
561	20241017	105700	2790	2790	2790	2790	2790	0
562	20241017	105600	2790	2790	2790	2790	2790	0
563	20241017	105500	2790	2790	2790	2790	2790	0
564	20241017	105400	2790	2790	2790	2790	2790	0
565	20241017	105300	2790	2790	2790	2790	2790	0
566	20241017	105200	2790	2790	2790	2790	2790	0
567	20241017	105100	2790	2790	2790	2790	2790	0
568	20241017	105000	2790	2790	2790	2790	2790	0
569	20241017	104900	2790	2790	2790	2790	2790	0
570	20241017	104800	2790	2790	2790	2790	2790	0
571	20241017	104700	2790	2790	2790	2790	2790	0
572	20241017	104600	2790	2790	2790	2790	2790	0
573	20241017	104500	2790	2790	2790	2790	2790	0
574	20241017	104400	2790	2790	2790	2790	2790	0
575	20241017	104300	2790	2790	2790	2790	2790	0
576	20241017	104200	2790	2790	2790	2790	2790	0
577	20241017	104100	2790	2790	2790	2790	2790	0
578	20241017	104000	2790	2790	2790	2790	2790	0
579	20241017	103900	2790	2790	2790	2790	2790	0
580	20241017	103800	2790	2790	2790	2790	2790	0
581	20241017	103700	2790	2790	2790	2790	2790	0
582	20241017	103600	2790	2790	2790	2790	2790	0
583	20241017	103500	2790	2790	2790	2790	2790	0
584	20241017	103400	2790	2790	2790	2790	2790	0
585	20241017	103300	2790	2790	2790	2790	2790	0
586	20241017	103200	2790	2790	2790	2790	2790	0
587	20241017	103100	2790	2790	2790	2790	2790	0
588	20241017	103000	2790	2790	2790	2790	2790	0
589	20241017	102900	2790	2790	2790	2790	2790	0
590	20241017	102800	2790	2790	2790	2790	2790	0
591	20241017	102700	2790	2790	2790	2790	2790	0
592	20241017	102600	2790	2790	2790	2790	2790	0
593	20241017	102500	2790	2790	2790	2790	2790	0
594	20241017	102400	2790	2790	2790	2790	2790	0
595	20241017	102300	2790	2790	2790	2790	2790	0
596	20241017	102200	2790	2790	2790	2790	2790	0
597	20241017	102100	2790	2790	2790	2790	2790	0
598	20241017	102000	2790	2790	2790	2790	2790	0
599	20241017	101900	2790	2790	2790	2790	2790	0
600	20241017	101800	2790	2790	2790	2790	2790	0
601	20241017	101700	2790	2790	2790	2790	2790	0
602	20241017	101600	2790	2790	2790	2790	2790	0
603	20241017	101500	2790	2790	2790	2790	2790	0
604	20241017	101400	2790	2790	2790	2790	2790	0
605	20241017	101300	2790	2790	2790	2790	2790	0
606	20241017	101200	2790	2790	2790	2790	2790	0
607	20241017	101100	2790	2790	2790	2790	2790	0
608	20241017	101000	2790	2790	2790	2790	2790	0
609	20241017	100900	2790	2790	2790	2790	2790	0
610	20241017	100800	2790	2790	2790	2790	2790	0
611	20241017	100700	2790	2790	2790	2790	2790	0
612	20241017	100600	2790	2790	2790	2790	2790	0
613	20241017	100500	2790	2790	2790	2790	2790	0
614	20241017	100400	2790	2790	2790	2790	2790	0
615	20241017	100300	2790	2790	2790	2790	2790	0
616	20241017	100200	2790	2790	2790	2790	2790	0
617	20241017	100100	2790	2790	2790	2790	2790	0
618	20241017	100000	2790	2790	2790	2790	2790	0
619	20241017	095900	2790	2790	2790	2790	2790	0
620	20241017	095800	2790	2790	2790	2790	2790	0
621	20241017	095700	2790	2790	2790	2790	2790	0
622	20241017	095600	2790	2790	2790	2790	2790	0
623	20241017	095500	2790	2790	2790	2790	2790	0
624	20241017	095400	2790	2790	2790	2790	2790	0
625	20241017	095300	2790	2790	2790	2790	2790	0
626	20241017	095200	2790	2790	2790	2790	2790	0
627	20241017	095100	2790	2790	2790	2790	2790	0
628	20241017	095000	2790	2790	2790	2790	2790	0
629	20241017	094900	2790	2790	2790	2790	2790	0
630	20241017	094800	2790	2790	2790	2790	2790	0
631	20241017	094700	2790	2790	2790	2790	2790	0
632	20241017	094600	2790	2790	2790	2790	2790	0
633	20241017	094500	2790	2790	2790	2790	2790	0
634	20241017	094400	2790	2790	2790	2790	2790	0
635	20241017	094300	2790	2790	2790	2790	2790	0
636	20241017	094200	2790	2790	2790	2790	2790	0
637	20241017	094100	2790	2790	2790	2790	2790	0
638	20241017	094000	2790	2790	2790	2790	2790	0
639	20241017	093900	2790	2790	2790	2790	2790	0
640	20241017	093800	2790	2790	2790	2790	2790	0
641	20241017	093700	2790	2790	2790	2790	2790	0
642	20241017	093600	2790	2790	2790	2790	2790	0
643	20241017	093500	2790	2790	2790	2790	2790	0
644	20241017	093400	2790	2790	2790	2790	2790	0
645	20241017	093300	2790	2790	2790	2790	2790	0
646	20241017	093200	2790	2790	2790	2790	2790	0
647	20241017	093100	2790	2790	2790	2790	2790	0
648	20241017	093000	2790	2790	2790	2790	2790	0
649	20241017	092900	2790	2790	2790	2790	2790	0
650	20241017	092800	2790	2790	2790	2790	2790	0
651	20241017	092700	2790	2790	2790	2790	2790	0
652	20241017	092600	2790	2790	2790	2790	2790	0
653	20241017	092500	2790	2790	2790	2790	2790	0
654	20241017	092400	2790	2790	2790	2790	2790	0
655	20241017	092300	2790	2790	2790	2790	2790	0
656	20241017	092200	2790	2790	2790	2790	2790	0
657	20241017	092100	2790	2790	2790	2790	2790	0
658	20241017	092000	2790	2790	2790	2790	2790	0
659	20241017	091900	2790	2790	2790	2790	2790	0
660	20241017	091800	2790	2790	2790	2790	2790	0
661	20241017	091700	2790	2790	2790	2790	2790	0
662	20241017	091600	2790	2790	2790	2790	2790	0
663	20241017	091500	2790	2790	2790	2790	2790	0
664	20241017	091400	2790	2790	2790	2790	2790	0
665	20241017	091300	2790	2790	2790	2790	2790	0
666	20241017	091200	2790	2790	2790	2790	2790	0
667	20241017	091100	2790	2790	2790	2790	2790	0
668	20241017	091000	2790	2790	2790	2790	2790	0
669	20241017	090900	2790	2790	2790	2790	2790	0
670	20241017	090800	2790	2790	2790	2790	2790	0
671	20241017	090700	2790	2790	2790	2790	2790	0
672	20241017	090600	2790	2790	2790	2790	2790	0
673	20241017	090500	2790	2790	2790	2790	2790	0
674	20241017	090400	2790	2790	2790	2790	2790	0
675	20241017	090300	2790	2790	2790	2790	2790	0
676	20241017	090200	2790	2790	2790	2790	2790	0
677	20241017	090100	2790	2790	2790	2790	2790	0
678	20241017	090000	2790	2790	2790	2790	2790	1