KissMeData/257990/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	205600	4990	4990	4990	4990	4990	1
3	20241017	205500	4990	4990	4990	4990	4990	0
4	20241017	205400	4990	4990	4990	4990	4990	0
5	20241017	205300	4990	4990	4990	4990	4990	0
6	20241017	205200	4990	4990	4990	4990	4990	0
7	20241017	205100	4990	4990	4990	4990	4990	0
8	20241017	205000	4990	4990	4990	4990	4990	0
9	20241017	204900	4990	4990	4990	4990	4990	0
10	20241017	204800	4990	4990	4990	4990	4990	0
11	20241017	204700	4990	4990	4990	4990	4990	0
12	20241017	204600	4990	4990	4990	4990	4990	0
13	20241017	204500	4990	4990	4990	4990	4990	0
14	20241017	204400	4990	4990	4990	4990	4990	0
15	20241017	204300	4990	4990	4990	4990	4990	0
16	20241017	204200	4990	4990	4990	4990	4990	0
17	20241017	204100	4990	4990	4990	4990	4990	0
18	20241017	204000	4990	4990	4990	4990	4990	0
19	20241017	203900	4990	4990	4990	4990	4990	0
20	20241017	203800	4990	4990	4990	4990	4990	0
21	20241017	203700	4990	4990	4990	4990	4990	0
22	20241017	203600	4990	4990	4990	4990	4990	0
23	20241017	203500	4990	4990	4990	4990	4990	0
24	20241017	203400	4990	4990	4990	4990	4990	0
25	20241017	203300	4990	4990	4990	4990	4990	0
26	20241017	203200	4990	4990	4990	4990	4990	0
27	20241017	203100	4990	4990	4990	4990	4990	0
28	20241017	203000	4990	4990	4990	4990	4990	0
29	20241017	202900	4990	4990	4990	4990	4990	0
30	20241017	202800	4990	4990	4990	4990	4990	0
31	20241017	202700	4990	4990	4990	4990	4990	0
32	20241017	202600	4990	4990	4990	4990	4990	1
33	20241017	202500	4990	4990	4990	4990	4990	0
34	20241017	202400	4990	4990	4990	4990	4990	0
35	20241017	202300	4990	4990	4990	4990	4990	0
36	20241017	202200	4990	4990	4990	4990	4990	0
37	20241017	202100	4990	4990	4990	4990	4990	0
38	20241017	202000	4990	4990	4990	4990	4990	0
39	20241017	201900	4990	4990	4990	4990	4990	0
40	20241017	201800	4990	4990	4990	4990	4990	0
41	20241017	201700	4990	4990	4990	4990	4990	0
42	20241017	201600	4990	4990	4990	4990	4990	0
43	20241017	201500	4990	4990	4990	4990	4990	0
44	20241017	201400	4990	4990	4990	4990	4990	0
45	20241017	201300	4990	4990	4990	4990	4990	0
46	20241017	201200	4990	4990	4990	4990	4990	0
47	20241017	201100	4990	4990	4990	4990	4990	0
48	20241017	201000	4990	4990	4990	4990	4990	0
49	20241017	200900	4990	4990	4990	4990	4990	0
50	20241017	200800	4990	4990	4990	4990	4990	0
51	20241017	200700	4990	4990	4990	4990	4990	0
52	20241017	200600	4990	4990	4990	4990	4990	0
53	20241017	200500	4990	4990	4990	4990	4990	0
54	20241017	200400	4990	4990	4990	4990	4990	0
55	20241017	200300	4990	4990	4990	4990	4990	0
56	20241017	200200	4990	4990	4990	4990	4990	0
57	20241017	200100	4990	4990	4990	4990	4990	0
58	20241017	200000	4990	4990	4990	4990	4990	0
59	20241017	195900	4990	4990	4990	4990	4990	0
60	20241017	195800	4990	4990	4990	4990	4990	0
61	20241017	195700	4990	4990	4990	4990	4990	0
62	20241017	195600	4990	4990	4990	4990	4990	1
63	20241017	195500	4990	4990	4990	4990	4990	0
64	20241017	195400	4990	4990	4990	4990	4990	0
65	20241017	195300	4990	4990	4990	4990	4990	0
66	20241017	195200	4990	4990	4990	4990	4990	0
67	20241017	195100	4990	4990	4990	4990	4990	0
68	20241017	195000	4990	4990	4990	4990	4990	0
69	20241017	194900	4990	4990	4990	4990	4990	0
70	20241017	194800	4990	4990	4990	4990	4990	0
71	20241017	194700	4990	4990	4990	4990	4990	0
72	20241017	194600	4990	4990	4990	4990	4990	0
73	20241017	194500	4990	4990	4990	4990	4990	0
74	20241017	194400	4990	4990	4990	4990	4990	0
75	20241017	194300	4990	4990	4990	4990	4990	0
76	20241017	194200	4990	4990	4990	4990	4990	0
77	20241017	194100	4990	4990	4990	4990	4990	0
78	20241017	194000	4990	4990	4990	4990	4990	0
79	20241017	193900	4990	4990	4990	4990	4990	0
80	20241017	193800	4990	4990	4990	4990	4990	0
81	20241017	193700	4990	4990	4990	4990	4990	0
82	20241017	193600	4990	4990	4990	4990	4990	0
83	20241017	193500	4990	4990	4990	4990	4990	0
84	20241017	193400	4990	4990	4990	4990	4990	0
85	20241017	193300	4990	4990	4990	4990	4990	0
86	20241017	193200	4990	4990	4990	4990	4990	0
87	20241017	193100	4990	4990	4990	4990	4990	0
88	20241017	193000	4990	4990	4990	4990	4990	0
89	20241017	192900	4990	4990	4990	4990	4990	0
90	20241017	192800	4990	4990	4990	4990	4990	0
91	20241017	192700	4990	4990	4990	4990	4990	0
92	20241017	192600	4990	4990	4990	4990	4990	1
93	20241017	192500	4990	4990	4990	4990	4990	0
94	20241017	192400	4990	4990	4990	4990	4990	0
95	20241017	192300	4990	4990	4990	4990	4990	0
96	20241017	192200	4990	4990	4990	4990	4990	0
97	20241017	192100	4990	4990	4990	4990	4990	0
98	20241017	192000	4990	4990	4990	4990	4990	0
99	20241017	191900	4990	4990	4990	4990	4990	0
100	20241017	191800	4990	4990	4990	4990	4990	0
101	20241017	191700	4990	4990	4990	4990	4990	0
102	20241017	191600	4990	4990	4990	4990	4990	0
103	20241017	191500	4990	4990	4990	4990	4990	0
104	20241017	191400	4990	4990	4990	4990	4990	0
105	20241017	191300	4990	4990	4990	4990	4990	0
106	20241017	191200	4990	4990	4990	4990	4990	0
107	20241017	191100	4990	4990	4990	4990	4990	0
108	20241017	191000	4990	4990	4990	4990	4990	0
109	20241017	190900	4990	4990	4990	4990	4990	0
110	20241017	190800	4990	4990	4990	4990	4990	0
111	20241017	190700	4990	4990	4990	4990	4990	0
112	20241017	190600	4990	4990	4990	4990	4990	0
113	20241017	190500	4990	4990	4990	4990	4990	0
114	20241017	190400	4990	4990	4990	4990	4990	0
115	20241017	190300	4990	4990	4990	4990	4990	0
116	20241017	190200	4990	4990	4990	4990	4990	0
117	20241017	190100	4990	4990	4990	4990	4990	0
118	20241017	190000	4990	4990	4990	4990	4990	0
119	20241017	185900	4990	4990	4990	4990	4990	0
120	20241017	185800	4990	4990	4990	4990	4990	0
121	20241017	185700	4990	4990	4990	4990	4990	0
122	20241017	185600	4990	4990	4990	4990	4990	1
123	20241017	185500	4990	4990	4990	4990	4990	0
124	20241017	185400	4990	4990	4990	4990	4990	0
125	20241017	185300	4990	4990	4990	4990	4990	0
126	20241017	185200	4990	4990	4990	4990	4990	0
127	20241017	185100	4990	4990	4990	4990	4990	0
128	20241017	185000	4990	4990	4990	4990	4990	0
129	20241017	184900	4990	4990	4990	4990	4990	0
130	20241017	184800	4990	4990	4990	4990	4990	0
131	20241017	184700	4990	4990	4990	4990	4990	0
132	20241017	184600	4990	4990	4990	4990	4990	0
133	20241017	184500	4990	4990	4990	4990	4990	0
134	20241017	184400	4990	4990	4990	4990	4990	0
135	20241017	184300	4990	4990	4990	4990	4990	0
136	20241017	184200	4990	4990	4990	4990	4990	0
137	20241017	184100	4990	4990	4990	4990	4990	0
138	20241017	184000	4990	4990	4990	4990	4990	0
139	20241017	183900	4990	4990	4990	4990	4990	0
140	20241017	183800	4990	4990	4990	4990	4990	0
141	20241017	183700	4990	4990	4990	4990	4990	0
142	20241017	183600	4990	4990	4990	4990	4990	0
143	20241017	183500	4990	4990	4990	4990	4990	0
144	20241017	183400	4990	4990	4990	4990	4990	0
145	20241017	183300	4990	4990	4990	4990	4990	0
146	20241017	183200	4990	4990	4990	4990	4990	0
147	20241017	183100	4990	4990	4990	4990	4990	0
148	20241017	183000	4990	4990	4990	4990	4990	0
149	20241017	182900	4990	4990	4990	4990	4990	0
150	20241017	182800	4990	4990	4990	4990	4990	0
151	20241017	182700	4990	4990	4990	4990	4990	0
152	20241017	182600	4990	4990	4990	4990	4990	1
153	20241017	182500	4990	4990	4990	4990	4990	0
154	20241017	182400	4990	4990	4990	4990	4990	0
155	20241017	182300	4990	4990	4990	4990	4990	0
156	20241017	182200	4990	4990	4990	4990	4990	0
157	20241017	182100	4990	4990	4990	4990	4990	0
158	20241017	182000	4990	4990	4990	4990	4990	0
159	20241017	181900	4990	4990	4990	4990	4990	0
160	20241017	181800	4990	4990	4990	4990	4990	0
161	20241017	181700	4990	4990	4990	4990	4990	0
162	20241017	181600	4990	4990	4990	4990	4990	0
163	20241017	181500	4990	4990	4990	4990	4990	0
164	20241017	181400	4990	4990	4990	4990	4990	0
165	20241017	181300	4990	4990	4990	4990	4990	0
166	20241017	181200	4990	4990	4990	4990	4990	0
167	20241017	181100	4990	4990	4990	4990	4990	0
168	20241017	181000	4990	4990	4990	4990	4990	0
169	20241017	180900	4990	4990	4990	4990	4990	0
170	20241017	180800	4990	4990	4990	4990	4990	0
171	20241017	180700	4990	4990	4990	4990	4990	0
172	20241017	180600	4990	4990	4990	4990	4990	0
173	20241017	180500	4990	4990	4990	4990	4990	0
174	20241017	180400	4990	4990	4990	4990	4990	0
175	20241017	180300	4990	4990	4990	4990	4990	0
176	20241017	180200	4990	4990	4990	4990	4990	0
177	20241017	180100	4990	4990	4990	4990	4990	0
178	20241017	180000	4990	4990	4990	4990	4990	0
179	20241017	175900	4990	4990	4990	4990	4990	0
180	20241017	175800	4990	4990	4990	4990	4990	0
181	20241017	175700	4990	4990	4990	4990	4990	0
182	20241017	175600	4990	4990	4990	4990	4990	1
183	20241017	175500	4990	4990	4990	4990	4990	0
184	20241017	175400	4990	4990	4990	4990	4990	0
185	20241017	175300	4990	4990	4990	4990	4990	0
186	20241017	175200	4990	4990	4990	4990	4990	0
187	20241017	175100	4990	4990	4990	4990	4990	0
188	20241017	175000	4990	4990	4990	4990	4990	0
189	20241017	174900	4990	4990	4990	4990	4990	0
190	20241017	174800	4990	4990	4990	4990	4990	0
191	20241017	174700	4990	4990	4990	4990	4990	0
192	20241017	174600	4990	4990	4990	4990	4990	0
193	20241017	174500	4990	4990	4990	4990	4990	0
194	20241017	174400	4990	4990	4990	4990	4990	0
195	20241017	174300	4990	4990	4990	4990	4990	0
196	20241017	174200	4990	4990	4990	4990	4990	0
197	20241017	174100	4990	4990	4990	4990	4990	0
198	20241017	174000	4990	4990	4990	4990	4990	0
199	20241017	173900	4990	4990	4990	4990	4990	0
200	20241017	173800	4990	4990	4990	4990	4990	0
201	20241017	173700	4990	4990	4990	4990	4990	0
202	20241017	173600	4990	4990	4990	4990	4990	0
203	20241017	173500	4990	4990	4990	4990	4990	0
204	20241017	173400	4990	4990	4990	4990	4990	0
205	20241017	173300	4990	4990	4990	4990	4990	0
206	20241017	173200	4990	4990	4990	4990	4990	0
207	20241017	173100	4990	4990	4990	4990	4990	0
208	20241017	173000	4990	4990	4990	4990	4990	0
209	20241017	172900	4990	4990	4990	4990	4990	0
210	20241017	172800	4990	4990	4990	4990	4990	0
211	20241017	172700	4990	4990	4990	4990	4990	0
212	20241017	172600	4990	4990	4990	4990	4990	1
213	20241017	172500	4990	4990	4990	4990	4990	0
214	20241017	172400	4990	4990	4990	4990	4990	0
215	20241017	172300	4990	4990	4990	4990	4990	0
216	20241017	172200	4990	4990	4990	4990	4990	0
217	20241017	172100	4990	4990	4990	4990	4990	0
218	20241017	172000	4990	4990	4990	4990	4990	0
219	20241017	171900	4990	4990	4990	4990	4990	0
220	20241017	171800	4990	4990	4990	4990	4990	0
221	20241017	171700	4990	4990	4990	4990	4990	0
222	20241017	171600	4990	4990	4990	4990	4990	0
223	20241017	171500	4990	4990	4990	4990	4990	0
224	20241017	171400	4990	4990	4990	4990	4990	0
225	20241017	171300	4990	4990	4990	4990	4990	0
226	20241017	171200	4990	4990	4990	4990	4990	0
227	20241017	171100	4990	4990	4990	4990	4990	0
228	20241017	171000	4990	4990	4990	4990	4990	0
229	20241017	170900	4990	4990	4990	4990	4990	0
230	20241017	170800	4990	4990	4990	4990	4990	0
231	20241017	170700	4990	4990	4990	4990	4990	0
232	20241017	170600	4990	4990	4990	4990	4990	0
233	20241017	170500	4990	4990	4990	4990	4990	0
234	20241017	170400	4990	4990	4990	4990	4990	0
235	20241017	170300	4990	4990	4990	4990	4990	0
236	20241017	170200	4990	4990	4990	4990	4990	0
237	20241017	170100	4990	4990	4990	4990	4990	0
238	20241017	170000	4990	4990	4990	4990	4990	0
239	20241017	165900	4990	4990	4990	4990	4990	0
240	20241017	165800	4990	4990	4990	4990	4990	0
241	20241017	165700	4990	4990	4990	4990	4990	0
242	20241017	165600	4990	4990	4990	4990	4990	1
243	20241017	165500	4990	4990	4990	4990	4990	0
244	20241017	165400	4990	4990	4990	4990	4990	0
245	20241017	165300	4990	4990	4990	4990	4990	0
246	20241017	165200	4990	4990	4990	4990	4990	0
247	20241017	165100	4990	4990	4990	4990	4990	0
248	20241017	165000	4990	4990	4990	4990	4990	0
249	20241017	164900	4990	4990	4990	4990	4990	0
250	20241017	164800	4990	4990	4990	4990	4990	0
251	20241017	164700	4990	4990	4990	4990	4990	0
252	20241017	164600	4990	4990	4990	4990	4990	0
253	20241017	164500	4990	4990	4990	4990	4990	0
254	20241017	164400	4990	4990	4990	4990	4990	0
255	20241017	164300	4990	4990	4990	4990	4990	0
256	20241017	164200	4990	4990	4990	4990	4990	0
257	20241017	164100	4990	4990	4990	4990	4990	0
258	20241017	164000	4990	4990	4990	4990	4990	0
259	20241017	163900	4990	4990	4990	4990	4990	0
260	20241017	163800	4990	4990	4990	4990	4990	0
261	20241017	163700	4990	4990	4990	4990	4990	0
262	20241017	163600	4990	4990	4990	4990	4990	0
263	20241017	163500	4990	4990	4990	4990	4990	0
264	20241017	163400	4990	4990	4990	4990	4990	0
265	20241017	163300	4990	4990	4990	4990	4990	0
266	20241017	163200	4990	4990	4990	4990	4990	0
267	20241017	163100	4990	4990	4990	4990	4990	0
268	20241017	163000	4990	4990	4990	4990	4990	0
269	20241017	162900	4990	4990	4990	4990	4990	0
270	20241017	162800	4990	4990	4990	4990	4990	0
271	20241017	162700	4990	4990	4990	4990	4990	0
272	20241017	162600	4990	4990	4990	4990	4990	1
273	20241017	162500	4990	4990	4990	4990	4990	0
274	20241017	162400	4990	4990	4990	4990	4990	0
275	20241017	162300	4990	4990	4990	4990	4990	0
276	20241017	162200	4990	4990	4990	4990	4990	0
277	20241017	162100	4990	4990	4990	4990	4990	0
278	20241017	162000	4990	4990	4990	4990	4990	0
279	20241017	161900	4990	4990	4990	4990	4990	0
280	20241017	161800	4990	4990	4990	4990	4990	0
281	20241017	161700	4990	4990	4990	4990	4990	0
282	20241017	161600	4990	4990	4990	4990	4990	0
283	20241017	161500	4990	4990	4990	4990	4990	0
284	20241017	161400	4990	4990	4990	4990	4990	0
285	20241017	161300	4990	4990	4990	4990	4990	0
286	20241017	161200	4990	4990	4990	4990	4990	0
287	20241017	161100	4990	4990	4990	4990	4990	0
288	20241017	161000	4990	4990	4990	4990	4990	0
289	20241017	160900	4990	4990	4990	4990	4990	0
290	20241017	160800	4990	4990	4990	4990	4990	0
291	20241017	160700	4990	4990	4990	4990	4990	0
292	20241017	160600	4990	4990	4990	4990	4990	0
293	20241017	160500	4990	4990	4990	4990	4990	0
294	20241017	160400	4990	4990	4990	4990	4990	0
295	20241017	160300	4990	4990	4990	4990	4990	0
296	20241017	160200	4990	4990	4990	4990	4990	0
297	20241017	160100	4990	4990	4990	4990	4990	0
298	20241017	160000	4990	4990	4990	4990	4990	0
299	20241017	155900	4990	4990	4990	4990	4990	0
300	20241017	155800	4990	4990	4990	4990	4990	0
301	20241017	155700	4990	4990	4990	4990	4990	0
302	20241017	155600	4990	4990	4990	4990	4990	1
303	20241017	155500	4990	4990	4990	4990	4990	0
304	20241017	155400	4990	4990	4990	4990	4990	0
305	20241017	155300	4990	4990	4990	4990	4990	0
306	20241017	155200	4990	4990	4990	4990	4990	0
307	20241017	155100	4990	4990	4990	4990	4990	0
308	20241017	155000	4990	4990	4990	4990	4990	0
309	20241017	154900	4990	4990	4990	4990	4990	0
310	20241017	154800	4990	4990	4990	4990	4990	0
311	20241017	154700	4990	4990	4990	4990	4990	0
312	20241017	154600	4990	4990	4990	4990	4990	0
313	20241017	154500	4990	4990	4990	4990	4990	0
314	20241017	154400	4990	4990	4990	4990	4990	0
315	20241017	154300	4990	4990	4990	4990	4990	0
316	20241017	154200	4990	4990	4990	4990	4990	0
317	20241017	154100	4990	4990	4990	4990	4990	0
318	20241017	154000	4990	4990	4990	4990	4990	0
319	20241017	153900	4990	4990	4990	4990	4990	0
320	20241017	153800	4990	4990	4990	4990	4990	0
321	20241017	153700	4990	4990	4990	4990	4990	0
322	20241017	153600	4990	4990	4990	4990	4990	0
323	20241017	153500	4990	4990	4990	4990	4990	0
324	20241017	153400	4990	4990	4990	4990	4990	0
325	20241017	153300	4990	4990	4990	4990	4990	0
326	20241017	153200	4990	4990	4990	4990	4990	0
327	20241017	153100	4990	4990	4990	4990	4990	0
328	20241017	153000	4990	4990	4990	4990	4990	0
329	20241017	152900	4990	4990	4990	4990	4990	0
330	20241017	152800	4990	4990	4990	4990	4990	0
331	20241017	152700	4990	4990	4990	4990	4990	0
332	20241017	152600	4990	4990	4990	4990	4990	0
333	20241017	152500	4990	4990	4990	4990	4990	0
334	20241017	152400	4990	4990	4990	4990	4990	0
335	20241017	152300	4990	4990	4990	4990	4990	0
336	20241017	152200	4990	4990	4990	4990	4990	0
337	20241017	152100	4990	4990	4990	4990	4990	0
338	20241017	152000	4990	4990	4990	4990	4990	0
339	20241017	151900	4990	4990	4990	4990	4990	0
340	20241017	151800	4990	4990	4990	4990	4990	0
341	20241017	151700	4990	4990	4990	4990	4990	0
342	20241017	151600	4990	4990	4990	4990	4990	0
343	20241017	151500	4990	4990	4990	4990	4990	0
344	20241017	151400	4990	4990	4990	4990	4990	0
345	20241017	151300	4990	4990	4990	4990	4990	0
346	20241017	151200	4990	4990	4990	4990	4990	0
347	20241017	151100	4990	4990	4990	4990	4990	0
348	20241017	151000	4990	4990	4990	4990	4990	0
349	20241017	150900	4990	4990	4990	4990	4990	0
350	20241017	150800	4990	4990	4990	4990	4990	0
351	20241017	150700	4990	4990	4990	4990	4990	0
352	20241017	150600	4990	4990	4990	4990	4990	0
353	20241017	150500	4990	4990	4990	4990	4990	0
354	20241017	150400	4990	4990	4990	4990	4990	0
355	20241017	150300	4990	4990	4990	4990	4990	0
356	20241017	150200	4990	4990	4990	4990	4990	0
357	20241017	150100	4990	4990	4990	4990	4990	0
358	20241017	150000	4990	4990	4990	4990	4990	0
359	20241017	145900	4990	4990	4990	4990	4990	0
360	20241017	145800	4990	4990	4990	4990	4990	0
361	20241017	145700	4990	4990	4990	4990	4990	0
362	20241017	145600	4990	4990	4990	4990	4990	0
363	20241017	145500	4990	4990	4990	4990	4990	0
364	20241017	145400	4990	4990	4990	4990	4990	0
365	20241017	145300	4990	4990	4990	4990	4990	0
366	20241017	145200	4990	4990	4990	4990	4990	0
367	20241017	145100	4990	4990	4990	4990	4990	0
368	20241017	145000	4990	4990	4990	4990	4990	0
369	20241017	144900	4990	4990	4990	4990	4990	0
370	20241017	144800	4990	4990	4990	4990	4990	0
371	20241017	144700	4990	4990	4990	4990	4990	0
372	20241017	144600	4990	4990	4990	4990	4990	0
373	20241017	144500	4990	4990	4990	4990	4990	0
374	20241017	144400	4990	4990	4990	4990	4990	0
375	20241017	144300	4990	4990	4990	4990	4990	0
376	20241017	144200	4990	4990	4990	4990	4990	0
377	20241017	144100	4990	4990	4990	4990	4990	0
378	20241017	144000	4990	4990	4990	4990	4990	0
379	20241017	143900	4990	4990	4990	4990	4990	0
380	20241017	143800	4990	4990	4990	4990	4990	0
381	20241017	143700	4990	4990	4990	4990	4990	0
382	20241017	143600	4990	4990	4990	4990	4990	0
383	20241017	143500	4990	4990	4990	4990	4990	0
384	20241017	143400	4990	4990	4990	4990	4990	0
385	20241017	143300	4990	4990	4990	4990	4990	0
386	20241017	143200	4990	4990	4990	4990	4990	0
387	20241017	143100	4990	4990	4990	4990	4990	0
388	20241017	143000	4990	4990	4990	4990	4990	0
389	20241017	142900	4990	4990	4990	4990	4990	0
390	20241017	142800	4990	4990	4990	4990	4990	0
391	20241017	142700	4990	4990	4990	4990	4990	0
392	20241017	142600	4990	4990	4990	4990	4990	0
393	20241017	142500	4990	4990	4990	4990	4990	0
394	20241017	142400	4990	4990	4990	4990	4990	0
395	20241017	142300	4990	4990	4990	4990	4990	0
396	20241017	142200	4990	4990	4990	4990	4990	0
397	20241017	142100	4990	4990	4990	4990	4990	0
398	20241017	142000	4990	4990	4990	4990	4990	0
399	20241017	141900	4990	4990	4990	4990	4990	0
400	20241017	141800	4990	4990	4990	4990	4990	0
401	20241017	141700	4990	4990	4990	4990	4990	0
402	20241017	141600	4990	4990	4990	4990	4990	0
403	20241017	141500	4990	4990	4990	4990	4990	0
404	20241017	141400	4990	4990	4990	4990	4990	0
405	20241017	141300	4990	4990	4990	4990	4990	0
406	20241017	141200	4990	4990	4990	4990	4990	0
407	20241017	141100	4990	4990	4990	4990	4990	0
408	20241017	141000	4990	4990	4990	4990	4990	0
409	20241017	140900	4990	4990	4990	4990	4990	0
410	20241017	140800	4990	4990	4990	4990	4990	0
411	20241017	140700	4990	4990	4990	4990	4990	0
412	20241017	140600	4990	4990	4990	4990	4990	0
413	20241017	140500	4990	4990	4990	4990	4990	0
414	20241017	140400	4990	4990	4990	4990	4990	0
415	20241017	140300	4990	4990	4990	4990	4990	0
416	20241017	140200	4990	4990	4990	4990	4990	0
417	20241017	140100	4990	4990	4990	4990	4990	0
418	20241017	140000	4990	4990	4990	4990	4990	0
419	20241017	135900	4990	4990	4990	4990	4990	0
420	20241017	135800	4990	4990	4990	4990	4990	0
421	20241017	135700	4990	4990	4990	4990	4990	0
422	20241017	135600	4990	4990	4990	4990	4990	0
423	20241017	135500	4990	4990	4990	4990	4990	0
424	20241017	135400	4990	4990	4990	4990	4990	0
425	20241017	135300	4990	4990	4990	4990	4990	0
426	20241017	135200	4990	4990	4990	4990	4990	0
427	20241017	135100	4990	4990	4990	4990	4990	0
428	20241017	135000	4990	4990	4990	4990	4990	0
429	20241017	134900	4990	4990	4990	4990	4990	0
430	20241017	134800	4990	4990	4990	4990	4990	0
431	20241017	134700	4990	4990	4990	4990	4990	0
432	20241017	134600	4990	4990	4990	4990	4990	0
433	20241017	134500	4990	4990	4990	4990	4990	0
434	20241017	134400	4990	4990	4990	4990	4990	0
435	20241017	134300	4990	4990	4990	4990	4990	0
436	20241017	134200	4990	4990	4990	4990	4990	0
437	20241017	134100	4990	4990	4990	4990	4990	0
438	20241017	134000	4990	4990	4990	4990	4990	0
439	20241017	133900	4990	4990	4990	4990	4990	0
440	20241017	133800	4990	4990	4990	4990	4990	0
441	20241017	133700	4990	4990	4990	4990	4990	0
442	20241017	133600	4990	4990	4990	4990	4990	0
443	20241017	133500	4990	4990	4990	4990	4990	0
444	20241017	133400	4990	4990	4990	4990	4990	0
445	20241017	133300	4990	4990	4990	4990	4990	0
446	20241017	133200	4990	4990	4990	4990	4990	0
447	20241017	133100	4990	4990	4990	4990	4990	0
448	20241017	133000	4990	4990	4990	4990	4990	0
449	20241017	132900	4990	4990	4990	4990	4990	0
450	20241017	132800	4990	4990	4990	4990	4990	0
451	20241017	132700	4990	4990	4990	4990	4990	0
452	20241017	132600	4990	4990	4990	4990	4990	0
453	20241017	132500	4990	4990	4990	4990	4990	0
454	20241017	132400	4990	4990	4990	4990	4990	0
455	20241017	132300	4990	4990	4990	4990	4990	0
456	20241017	132200	4990	4990	4990	4990	4990	0
457	20241017	132100	4990	4990	4990	4990	4990	0
458	20241017	132000	4990	4990	4990	4990	4990	0
459	20241017	131900	4990	4990	4990	4990	4990	0
460	20241017	131800	4990	4990	4990	4990	4990	0
461	20241017	131700	4990	4990	4990	4990	4990	0
462	20241017	131600	4990	4990	4990	4990	4990	0
463	20241017	131500	4990	4990	4990	4990	4990	0
464	20241017	131400	4990	4990	4990	4990	4990	0
465	20241017	131300	4990	4990	4990	4990	4990	0
466	20241017	131200	4990	4990	4990	4990	4990	0
467	20241017	131100	4990	4990	4990	4990	4990	0
468	20241017	131000	4990	4990	4990	4990	4990	0
469	20241017	130900	4990	4990	4990	4990	4990	0
470	20241017	130800	4990	4990	4990	4990	4990	0
471	20241017	130700	4990	4990	4990	4990	4990	0
472	20241017	130600	4990	4990	4990	4990	4990	0
473	20241017	130500	4990	4990	4990	4990	4990	0
474	20241017	130400	4990	4990	4990	4990	4990	0
475	20241017	130300	4990	4990	4990	4990	4990	0
476	20241017	130200	4990	4990	4990	4990	4990	0
477	20241017	130100	4990	4990	4990	4990	4990	0
478	20241017	130000	4990	4990	4990	4990	4990	0
479	20241017	125900	4990	4990	4990	4990	4990	0
480	20241017	125800	4990	4990	4990	4990	4990	0
481	20241017	125700	4990	4990	4990	4990	4990	0
482	20241017	125600	4990	4990	4990	4990	4990	0
483	20241017	125500	4990	4990	4990	4990	4990	0
484	20241017	125400	4990	4990	4990	4990	4990	0
485	20241017	125300	4990	4990	4990	4990	4990	0
486	20241017	125200	4990	4990	4990	4990	4990	0
487	20241017	125100	4990	4990	4990	4990	4990	0
488	20241017	125000	4990	4990	4990	4990	4990	0
489	20241017	124900	4990	4990	4990	4990	4990	0
490	20241017	124800	4990	4990	4990	4990	4990	0
491	20241017	124700	4990	4990	4990	4990	4990	0
492	20241017	124600	4990	4990	4990	4990	4990	0
493	20241017	124500	4990	4990	4990	4990	4990	0
494	20241017	124400	4990	4990	4990	4990	4990	0
495	20241017	124300	4990	4990	4990	4990	4990	0
496	20241017	124200	4990	4990	4990	4990	4990	0
497	20241017	124100	4990	4990	4990	4990	4990	0
498	20241017	124000	4990	4990	4990	4990	4990	0
499	20241017	123900	4990	4990	4990	4990	4990	0
500	20241017	123800	4990	4990	4990	4990	4990	0
501	20241017	123700	4990	4990	4990	4990	4990	0
502	20241017	123600	4990	4990	4990	4990	4990	0
503	20241017	123500	4990	4990	4990	4990	4990	0
504	20241017	123400	4990	4990	4990	4990	4990	0
505	20241017	123300	4990	4990	4990	4990	4990	0
506	20241017	123200	4990	4990	4990	4990	4990	0
507	20241017	123100	4990	4990	4990	4990	4990	0
508	20241017	123000	4990	4990	4990	4990	4990	0
509	20241017	122900	4990	4990	4990	4990	4990	0
510	20241017	122800	4990	4990	4990	4990	4990	0
511	20241017	122700	4990	4990	4990	4990	4990	0
512	20241017	122600	4990	4990	4990	4990	4990	0
513	20241017	122500	4990	4990	4990	4990	4990	0
514	20241017	122400	4990	4990	4990	4990	4990	0
515	20241017	122300	4990	4990	4990	4990	4990	0
516	20241017	122200	4990	4990	4990	4990	4990	0
517	20241017	122100	4990	4990	4990	4990	4990	0
518	20241017	122000	4990	4990	4990	4990	4990	0
519	20241017	121900	4990	4990	4990	4990	4990	0
520	20241017	121800	4990	4990	4990	4990	4990	0
521	20241017	121700	4990	4990	4990	4990	4990	0
522	20241017	121600	4990	4990	4990	4990	4990	0
523	20241017	121500	4990	4990	4990	4990	4990	0
524	20241017	121400	4990	4990	4990	4990	4990	0
525	20241017	121300	4990	4990	4990	4990	4990	0
526	20241017	121200	4990	4990	4990	4990	4990	0
527	20241017	121100	4990	4990	4990	4990	4990	0
528	20241017	121000	4990	4990	4990	4990	4990	0
529	20241017	120900	4990	4990	4990	4990	4990	0
530	20241017	120800	4990	4990	4990	4990	4990	0
531	20241017	120700	4990	4990	4990	4990	4990	0
532	20241017	120600	4990	4990	4990	4990	4990	0
533	20241017	120500	4990	4990	4990	4990	4990	0
534	20241017	120400	4990	4990	4990	4990	4990	0
535	20241017	120300	4990	4990	4990	4990	4990	0
536	20241017	120200	4990	4990	4990	4990	4990	0
537	20241017	120100	4990	4990	4990	4990	4990	0
538	20241017	120000	4990	4990	4990	4990	4990	0
539	20241017	115900	4990	4990	4990	4990	4990	0
540	20241017	115800	4990	4990	4990	4990	4990	0
541	20241017	115700	4990	4990	4990	4990	4990	0
542	20241017	115600	4990	4990	4990	4990	4990	0
543	20241017	115500	4990	4990	4990	4990	4990	0
544	20241017	115400	4990	4990	4990	4990	4990	0
545	20241017	115300	4990	4990	4990	4990	4990	0
546	20241017	115200	4990	4990	4990	4990	4990	0
547	20241017	115100	4990	4990	4990	4990	4990	0
548	20241017	115000	4990	4990	4990	4990	4990	0
549	20241017	114900	4990	4990	4990	4990	4990	0
550	20241017	114800	4990	4990	4990	4990	4990	0
551	20241017	114700	4990	4990	4990	4990	4990	0
552	20241017	114600	4990	4990	4990	4990	4990	0
553	20241017	114500	4990	4990	4990	4990	4990	0
554	20241017	114400	4990	4990	4990	4990	4990	0
555	20241017	114300	4990	4990	4990	4990	4990	0
556	20241017	114200	4990	4990	4990	4990	4990	0
557	20241017	114100	4990	4990	4990	4990	4990	0
558	20241017	114000	4990	4990	4990	4990	4990	0
559	20241017	113900	4990	4990	4990	4990	4990	0
560	20241017	113800	4990	4990	4990	4990	4990	0
561	20241017	113700	4990	4990	4990	4990	4990	0
562	20241017	113600	4990	4990	4990	4990	4990	0
563	20241017	113500	4990	4990	4990	4990	4990	0
564	20241017	113400	4990	4990	4990	4990	4990	0
565	20241017	113300	4990	4990	4990	4990	4990	0
566	20241017	113200	4990	4990	4990	4990	4990	0
567	20241017	113100	4990	4990	4990	4990	4990	0
568	20241017	113000	4990	4990	4990	4990	4990	0
569	20241017	112900	4990	4990	4990	4990	4990	0
570	20241017	112800	4990	4990	4990	4990	4990	0
571	20241017	112700	4990	4990	4990	4990	4990	0
572	20241017	112600	4990	4990	4990	4990	4990	0
573	20241017	112500	4990	4990	4990	4990	4990	0
574	20241017	112400	4990	4990	4990	4990	4990	0
575	20241017	112300	4990	4990	4990	4990	4990	0
576	20241017	112200	4990	4990	4990	4990	4990	0
577	20241017	112100	4990	4990	4990	4990	4990	0
578	20241017	112000	4990	4990	4990	4990	4990	0
579	20241017	111900	4990	4990	4990	4990	4990	0
580	20241017	111800	4990	4990	4990	4990	4990	0
581	20241017	111700	4990	4990	4990	4990	4990	0
582	20241017	111600	4990	4990	4990	4990	4990	0
583	20241017	111500	4990	4990	4990	4990	4990	0
584	20241017	111400	4990	4990	4990	4990	4990	0
585	20241017	111300	4990	4990	4990	4990	4990	0
586	20241017	111200	4990	4990	4990	4990	4990	0
587	20241017	111100	4990	4990	4990	4990	4990	0
588	20241017	111000	4990	4990	4990	4990	4990	0
589	20241017	110900	4990	4990	4990	4990	4990	0
590	20241017	110800	4990	4990	4990	4990	4990	0
591	20241017	110700	4990	4990	4990	4990	4990	0
592	20241017	110600	4990	4990	4990	4990	4990	0
593	20241017	110500	4990	4990	4990	4990	4990	0
594	20241017	110400	4990	4990	4990	4990	4990	0
595	20241017	110300	4990	4990	4990	4990	4990	0
596	20241017	110200	4990	4990	4990	4990	4990	0
597	20241017	110100	4990	4990	4990	4990	4990	0
598	20241017	110000	4990	4990	4990	4990	4990	0
599	20241017	105900	4990	4990	4990	4990	4990	0
600	20241017	105800	4990	4990	4990	4990	4990	0
601	20241017	105700	4990	4990	4990	4990	4990	0
602	20241017	105600	4990	4990	4990	4990	4990	0
603	20241017	105500	4990	4990	4990	4990	4990	0
604	20241017	105400	4990	4990	4990	4990	4990	0
605	20241017	105300	4990	4990	4990	4990	4990	0
606	20241017	105200	4990	4990	4990	4990	4990	0
607	20241017	105100	4990	4990	4990	4990	4990	0
608	20241017	105000	4990	4990	4990	4990	4990	0
609	20241017	104900	4990	4990	4990	4990	4990	0
610	20241017	104800	4990	4990	4990	4990	4990	0
611	20241017	104700	4990	4990	4990	4990	4990	0
612	20241017	104600	4990	4990	4990	4990	4990	0
613	20241017	104500	4990	4990	4990	4990	4990	0
614	20241017	104400	4990	4990	4990	4990	4990	0
615	20241017	104300	4990	4990	4990	4990	4990	0
616	20241017	104200	4990	4990	4990	4990	4990	0
617	20241017	104100	4990	4990	4990	4990	4990	0
618	20241017	104000	4990	4990	4990	4990	4990	0
619	20241017	103900	4990	4990	4990	4990	4990	0
620	20241017	103800	4990	4990	4990	4990	4990	0
621	20241017	103700	4990	4990	4990	4990	4990	0
622	20241017	103600	4990	4990	4990	4990	4990	0
623	20241017	103500	4990	4990	4990	4990	4990	0
624	20241017	103400	4990	4990	4990	4990	4990	0
625	20241017	103300	4990	4990	4990	4990	4990	0
626	20241017	103200	4990	4990	4990	4990	4990	0
627	20241017	103100	4990	4990	4990	4990	4990	0
628	20241017	103000	4990	4990	4990	4990	4990	0
629	20241017	102900	4990	4990	4990	4990	4990	0
630	20241017	102800	4990	4990	4990	4990	4990	0
631	20241017	102700	4990	4990	4990	4990	4990	0
632	20241017	102600	4990	4990	4990	4990	4990	0
633	20241017	102500	4990	4990	4990	4990	4990	0
634	20241017	102400	4990	4990	4990	4990	4990	0
635	20241017	102300	4990	4990	4990	4990	4990	0
636	20241017	102200	4990	4990	4990	4990	4990	0
637	20241017	102100	4990	4990	4990	4990	4990	0
638	20241017	102000	4990	4990	4990	4990	4990	0
639	20241017	101900	4990	4990	4990	4990	4990	0
640	20241017	101800	4990	4990	4990	4990	4990	0
641	20241017	101700	4990	4990	4990	4990	4990	0
642	20241017	101600	4990	4990	4990	4990	4990	0
643	20241017	101500	4990	4990	4990	4990	4990	0
644	20241017	101400	4990	4990	4990	4990	4990	0
645	20241017	101300	4990	4990	4990	4990	4990	0
646	20241017	101200	4990	4990	4990	4990	4990	0
647	20241017	101100	4990	4990	4990	4990	4990	0
648	20241017	101000	4990	4990	4990	4990	4990	0
649	20241017	100900	4990	4990	4990	4990	4990	0
650	20241017	100800	4990	4990	4990	4990	4990	0
651	20241017	100700	4990	4990	4990	4990	4990	0
652	20241017	100600	4990	4990	4990	4990	4990	0
653	20241017	100500	4990	4990	4990	4990	4990	0
654	20241017	100400	4990	4990	4990	4990	4990	0
655	20241017	100300	4990	4990	4990	4990	4990	0
656	20241017	100200	4990	4990	4990	4990	4990	0
657	20241017	100100	4990	4990	4990	4990	4990	0
658	20241017	100000	4990	4990	4990	4990	4990	0
659	20241017	095900	4990	4990	4990	4990	4990	0
660	20241017	095800	4990	4990	4990	4990	4990	0
661	20241017	095700	4990	4990	4990	4990	4990	0
662	20241017	095600	4990	4990	4990	4990	4990	0
663	20241017	095500	4990	4990	4990	4990	4990	0
664	20241017	095400	4990	4990	4990	4990	4990	0
665	20241017	095300	4990	4990	4990	4990	4990	0
666	20241017	095200	4990	4990	4990	4990	4990	0
667	20241017	095100	4990	4990	4990	4990	4990	0
668	20241017	095000	4990	4990	4990	4990	4990	0
669	20241017	094900	4990	4990	4990	4990	4990	0
670	20241017	094800	4990	4990	4990	4990	4990	0
671	20241017	094700	4990	4990	4990	4990	4990	0
672	20241017	094600	4990	4990	4990	4990	4990	0
673	20241017	094500	4990	4990	4990	4990	4990	0
674	20241017	094400	4990	4990	4990	4990	4990	0
675	20241017	094300	4990	4990	4990	4990	4990	0
676	20241017	094200	4990	4990	4990	4990	4990	0
677	20241017	094100	4990	4990	4990	4990	4990	0
678	20241017	094000	4990	4990	4990	4990	4990	0
679	20241017	093900	4990	4990	4990	4990	4990	0
680	20241017	093800	4990	4990	4990	4990	4990	0
681	20241017	093700	4990	4990	4990	4990	4990	0
682	20241017	093600	4990	4990	4990	4990	4990	0
683	20241017	093500	4990	4990	4990	4990	4990	0
684	20241017	093400	4990	4990	4990	4990	4990	0
685	20241017	093300	4990	4990	4990	4990	4990	0
686	20241017	093200	4990	4990	4990	4990	4990	0
687	20241017	093100	4990	4990	4990	4990	4990	0
688	20241017	093000	4990	4990	4990	4990	4990	0
689	20241017	092900	4990	4990	4990	4990	4990	0
690	20241017	092800	4990	4990	4990	4990	4990	0
691	20241017	092700	4990	4990	4990	4990	4990	0
692	20241017	092600	4990	4990	4990	4990	4990	0
693	20241017	092500	4990	4990	4990	4990	4990	0
694	20241017	092400	4990	4990	4990	4990	4990	0
695	20241017	092300	4990	4990	4990	4990	4990	0
696	20241017	092200	4990	4990	4990	4990	4990	0
697	20241017	092100	4990	4990	4990	4990	4990	0
698	20241017	092000	4990	4990	4990	4990	4990	0
699	20241017	091900	4990	4990	4990	4990	4990	0
700	20241017	091800	4990	4990	4990	4990	4990	0
701	20241017	091700	4990	4990	4990	4990	4990	0
702	20241017	091600	4990	4990	4990	4990	4990	0
703	20241017	091500	4990	4990	4990	4990	4990	0
704	20241017	091400	4990	4990	4990	4990	4990	0
705	20241017	091300	4990	4990	4990	4990	4990	0
706	20241017	091200	4990	4990	4990	4990	4990	0
707	20241017	091100	4990	4990	4990	4990	4990	0
708	20241017	091000	4990	4990	4990	4990	4990	0
709	20241017	090900	4990	4990	4990	4990	4990	0
710	20241017	090800	4990	4990	4990	4990	4990	0
711	20241017	090700	4990	4990	4990	4990	4990	0
712	20241017	090600	4990	4990	4990	4990	4990	0
713	20241017	090500	4990	4990	4990	4990	4990	0
714	20241017	090400	4990	4990	4990	4990	4990	0
715	20241017	090300	4990	4990	4990	4990	4990	1
716	20241017	090200	0	4885	4885	4885	4885	0
717	20241017	090100	0	4885	4885	4885	4885	0
718	20241017	090000	0	4885	4885	4885	4885	0