KissMeData/434190/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	213800	10800	5550	5550	5550	5550	1
3	20241017	213700	10800	5550	5550	5550	5550	0
4	20241017	213600	10800	5550	5550	5550	5550	0
5	20241017	213500	10800	5550	5550	5550	5550	0
6	20241017	213400	10800	5550	5550	5550	5550	0
7	20241017	213300	10800	5550	5550	5550	5550	0
8	20241017	213200	10800	5550	5550	5550	5550	0
9	20241017	213100	10800	5550	5550	5550	5550	0
10	20241017	213000	10800	5550	5550	5550	5550	0
11	20241017	212900	10800	5550	5550	5550	5550	0
12	20241017	212800	10800	5550	5550	5550	5550	0
13	20241017	212700	10800	5550	5550	5550	5550	0
14	20241017	212600	10800	5550	5550	5550	5550	0
15	20241017	212500	10800	5550	5550	5550	5550	0
16	20241017	212400	10800	5550	5550	5550	5550	0
17	20241017	212300	10800	5550	5550	5550	5550	0
18	20241017	212200	10800	5550	5550	5550	5550	0
19	20241017	212100	10800	5550	5550	5550	5550	0
20	20241017	212000	10800	5550	5550	5550	5550	0
21	20241017	211900	10800	5550	5550	5550	5550	0
22	20241017	211800	10800	5550	5550	5550	5550	0
23	20241017	211700	10800	5550	5550	5550	5550	0
24	20241017	211600	10800	5550	5550	5550	5550	0
25	20241017	211500	10800	5550	5550	5550	5550	0
26	20241017	211400	10800	5550	5550	5550	5550	0
27	20241017	211300	10800	5550	5550	5550	5550	0
28	20241017	211200	10800	5550	5550	5550	5550	0
29	20241017	211100	10800	5550	5550	5550	5550	0
30	20241017	211000	10800	5550	5550	5550	5550	0
31	20241017	210900	10800	5550	5550	5550	5550	0
32	20241017	210800	10800	5550	5550	5550	5550	1
33	20241017	210700	10800	5550	5550	5550	5550	0
34	20241017	210600	10800	5550	5550	5550	5550	0
35	20241017	210500	10800	5550	5550	5550	5550	0
36	20241017	210400	10800	5550	5550	5550	5550	0
37	20241017	210300	10800	5550	5550	5550	5550	0
38	20241017	210200	10800	5550	5550	5550	5550	0
39	20241017	210100	10800	5550	5550	5550	5550	0
40	20241017	210000	10800	5550	5550	5550	5550	0
41	20241017	205900	10800	5550	5550	5550	5550	0
42	20241017	205800	10800	5550	5550	5550	5550	0
43	20241017	205700	10800	5550	5550	5550	5550	0
44	20241017	205600	10800	5550	5550	5550	5550	0
45	20241017	205500	10800	5550	5550	5550	5550	0
46	20241017	205400	10800	5550	5550	5550	5550	0
47	20241017	205300	10800	5550	5550	5550	5550	0
48	20241017	205200	10800	5550	5550	5550	5550	0
49	20241017	205100	10800	5550	5550	5550	5550	0
50	20241017	205000	10800	5550	5550	5550	5550	0
51	20241017	204900	10800	5550	5550	5550	5550	0
52	20241017	204800	10800	5550	5550	5550	5550	0
53	20241017	204700	10800	5550	5550	5550	5550	0
54	20241017	204600	10800	5550	5550	5550	5550	0
55	20241017	204500	10800	5550	5550	5550	5550	0
56	20241017	204400	10800	5550	5550	5550	5550	0
57	20241017	204300	10800	5550	5550	5550	5550	0
58	20241017	204200	10800	5550	5550	5550	5550	0
59	20241017	204100	10800	5550	5550	5550	5550	0
60	20241017	204000	10800	5550	5550	5550	5550	0
61	20241017	203900	10800	5550	5550	5550	5550	0
62	20241017	203800	10800	5550	5550	5550	5550	1
63	20241017	203700	10800	5550	5550	5550	5550	0
64	20241017	203600	10800	5550	5550	5550	5550	0
65	20241017	203500	10800	5550	5550	5550	5550	0
66	20241017	203400	10800	5550	5550	5550	5550	0
67	20241017	203300	10800	5550	5550	5550	5550	0
68	20241017	203200	10800	5550	5550	5550	5550	0
69	20241017	203100	10800	5550	5550	5550	5550	0
70	20241017	203000	10800	5550	5550	5550	5550	0
71	20241017	202900	10800	5550	5550	5550	5550	0
72	20241017	202800	10800	5550	5550	5550	5550	0
73	20241017	202700	10800	5550	5550	5550	5550	0
74	20241017	202600	10800	5550	5550	5550	5550	0
75	20241017	202500	10800	5550	5550	5550	5550	0
76	20241017	202400	10800	5550	5550	5550	5550	0
77	20241017	202300	10800	5550	5550	5550	5550	0
78	20241017	202200	10800	5550	5550	5550	5550	0
79	20241017	202100	10800	5550	5550	5550	5550	0
80	20241017	202000	10800	5550	5550	5550	5550	0
81	20241017	201900	10800	5550	5550	5550	5550	0
82	20241017	201800	10800	5550	5550	5550	5550	0
83	20241017	201700	10800	5550	5550	5550	5550	0
84	20241017	201600	10800	5550	5550	5550	5550	0
85	20241017	201500	10800	5550	5550	5550	5550	0
86	20241017	201400	10800	5550	5550	5550	5550	0
87	20241017	201300	10800	5550	5550	5550	5550	0
88	20241017	201200	10800	5550	5550	5550	5550	0
89	20241017	201100	10800	5550	5550	5550	5550	0
90	20241017	201000	10800	5550	5550	5550	5550	0
91	20241017	200900	10800	5550	5550	5550	5550	0
92	20241017	200800	10800	5550	5550	5550	5550	1
93	20241017	200700	10800	5550	5550	5550	5550	0
94	20241017	200600	10800	5550	5550	5550	5550	0
95	20241017	200500	10800	5550	5550	5550	5550	0
96	20241017	200400	10800	5550	5550	5550	5550	0
97	20241017	200300	10800	5550	5550	5550	5550	0
98	20241017	200200	10800	5550	5550	5550	5550	0
99	20241017	200100	10800	5550	5550	5550	5550	0
100	20241017	200000	10800	5550	5550	5550	5550	0
101	20241017	195900	10800	5550	5550	5550	5550	0
102	20241017	195800	10800	5550	5550	5550	5550	0
103	20241017	195700	10800	5550	5550	5550	5550	0
104	20241017	195600	10800	5550	5550	5550	5550	0
105	20241017	195500	10800	5550	5550	5550	5550	0
106	20241017	195400	10800	5550	5550	5550	5550	0
107	20241017	195300	10800	5550	5550	5550	5550	0
108	20241017	195200	10800	5550	5550	5550	5550	0
109	20241017	195100	10800	5550	5550	5550	5550	0
110	20241017	195000	10800	5550	5550	5550	5550	0
111	20241017	194900	10800	5550	5550	5550	5550	0
112	20241017	194800	10800	5550	5550	5550	5550	0
113	20241017	194700	10800	5550	5550	5550	5550	0
114	20241017	194600	10800	5550	5550	5550	5550	0
115	20241017	194500	10800	5550	5550	5550	5550	0
116	20241017	194400	10800	5550	5550	5550	5550	0
117	20241017	194300	10800	5550	5550	5550	5550	0
118	20241017	194200	10800	5550	5550	5550	5550	0
119	20241017	194100	10800	5550	5550	5550	5550	0
120	20241017	194000	10800	5550	5550	5550	5550	0
121	20241017	193900	10800	5550	5550	5550	5550	0
122	20241017	193800	10800	5550	5550	5550	5550	1
123	20241017	193700	10800	5550	5550	5550	5550	0
124	20241017	193600	10800	5550	5550	5550	5550	0
125	20241017	193500	10800	5550	5550	5550	5550	0
126	20241017	193400	10800	5550	5550	5550	5550	0
127	20241017	193300	10800	5550	5550	5550	5550	0
128	20241017	193200	10800	5550	5550	5550	5550	0
129	20241017	193100	10800	5550	5550	5550	5550	0
130	20241017	193000	10800	5550	5550	5550	5550	0
131	20241017	192900	10800	5550	5550	5550	5550	0
132	20241017	192800	10800	5550	5550	5550	5550	0
133	20241017	192700	10800	5550	5550	5550	5550	0
134	20241017	192600	10800	5550	5550	5550	5550	0
135	20241017	192500	10800	5550	5550	5550	5550	0
136	20241017	192400	10800	5550	5550	5550	5550	0
137	20241017	192300	10800	5550	5550	5550	5550	0
138	20241017	192200	10800	5550	5550	5550	5550	0
139	20241017	192100	10800	5550	5550	5550	5550	0
140	20241017	192000	10800	5550	5550	5550	5550	0
141	20241017	191900	10800	5550	5550	5550	5550	0
142	20241017	191800	10800	5550	5550	5550	5550	0
143	20241017	191700	10800	5550	5550	5550	5550	0
144	20241017	191600	10800	5550	5550	5550	5550	0
145	20241017	191500	10800	5550	5550	5550	5550	0
146	20241017	191400	10800	5550	5550	5550	5550	0
147	20241017	191300	10800	5550	5550	5550	5550	0
148	20241017	191200	10800	5550	5550	5550	5550	0
149	20241017	191100	10800	5550	5550	5550	5550	0
150	20241017	191000	10800	5550	5550	5550	5550	0
151	20241017	190900	10800	5550	5550	5550	5550	0
152	20241017	190800	10800	5550	5550	5550	5550	1
153	20241017	190700	10800	5550	5550	5550	5550	0
154	20241017	190600	10800	5550	5550	5550	5550	0
155	20241017	190500	10800	5550	5550	5550	5550	0
156	20241017	190400	10800	5550	5550	5550	5550	0
157	20241017	190300	10800	5550	5550	5550	5550	0
158	20241017	190200	10800	5550	5550	5550	5550	0
159	20241017	190100	10800	5550	5550	5550	5550	0
160	20241017	190000	10800	5550	5550	5550	5550	0
161	20241017	185900	10800	5550	5550	5550	5550	0
162	20241017	185800	10800	5550	5550	5550	5550	0
163	20241017	185700	10800	5550	5550	5550	5550	0
164	20241017	185600	10800	5550	5550	5550	5550	0
165	20241017	185500	10800	5550	5550	5550	5550	0
166	20241017	185400	10800	5550	5550	5550	5550	0
167	20241017	185300	10800	5550	5550	5550	5550	0
168	20241017	185200	10800	5550	5550	5550	5550	0
169	20241017	185100	10800	5550	5550	5550	5550	0
170	20241017	185000	10800	5550	5550	5550	5550	0
171	20241017	184900	10800	5550	5550	5550	5550	0
172	20241017	184800	10800	5550	5550	5550	5550	0
173	20241017	184700	10800	5550	5550	5550	5550	0
174	20241017	184600	10800	5550	5550	5550	5550	0
175	20241017	184500	10800	5550	5550	5550	5550	0
176	20241017	184400	10800	5550	5550	5550	5550	0
177	20241017	184300	10800	5550	5550	5550	5550	0
178	20241017	184200	10800	5550	5550	5550	5550	0
179	20241017	184100	10800	5550	5550	5550	5550	0
180	20241017	184000	10800	5550	5550	5550	5550	0
181	20241017	183900	10800	5550	5550	5550	5550	0
182	20241017	183800	10800	5550	5550	5550	5550	1
183	20241017	183700	10800	5550	5550	5550	5550	0
184	20241017	183600	10800	5550	5550	5550	5550	0
185	20241017	183500	10800	5550	5550	5550	5550	0
186	20241017	183400	10800	5550	5550	5550	5550	0
187	20241017	183300	10800	5550	5550	5550	5550	0
188	20241017	183200	10800	5550	5550	5550	5550	0
189	20241017	183100	10800	5550	5550	5550	5550	0
190	20241017	183000	10800	5550	5550	5550	5550	0
191	20241017	182900	10800	5550	5550	5550	5550	0
192	20241017	182800	10800	5550	5550	5550	5550	0
193	20241017	182700	10800	5550	5550	5550	5550	0
194	20241017	182600	10800	5550	5550	5550	5550	0
195	20241017	182500	10800	5550	5550	5550	5550	0
196	20241017	182400	10800	5550	5550	5550	5550	0
197	20241017	182300	10800	5550	5550	5550	5550	0
198	20241017	182200	10800	5550	5550	5550	5550	0
199	20241017	182100	10800	5550	5550	5550	5550	0
200	20241017	182000	10800	5550	5550	5550	5550	0
201	20241017	181900	10800	5550	5550	5550	5550	0
202	20241017	181800	10800	5550	5550	5550	5550	0
203	20241017	181700	10800	5550	5550	5550	5550	0
204	20241017	181600	10800	5550	5550	5550	5550	0
205	20241017	181500	10800	5550	5550	5550	5550	0
206	20241017	181400	10800	5550	5550	5550	5550	0
207	20241017	181300	10800	5550	5550	5550	5550	0
208	20241017	181200	10800	5550	5550	5550	5550	0
209	20241017	181100	10800	5550	5550	5550	5550	0
210	20241017	181000	10800	5550	5550	5550	5550	0
211	20241017	180900	10800	5550	5550	5550	5550	0
212	20241017	180800	10800	5550	5550	5550	5550	1
213	20241017	180700	10800	5550	5550	5550	5550	0
214	20241017	180600	10800	5550	5550	5550	5550	0
215	20241017	180500	10800	5550	5550	5550	5550	0
216	20241017	180400	10800	5550	5550	5550	5550	0
217	20241017	180300	10800	5550	5550	5550	5550	0
218	20241017	180200	10800	5550	5550	5550	5550	0
219	20241017	180100	10800	5550	5550	5550	5550	0
220	20241017	180000	10800	5550	5550	5550	5550	0
221	20241017	175900	10800	5550	5550	5550	5550	0
222	20241017	175800	10800	5550	5550	5550	5550	0
223	20241017	175700	10800	5550	5550	5550	5550	0
224	20241017	175600	10800	5550	5550	5550	5550	0
225	20241017	175500	10800	5550	5550	5550	5550	0
226	20241017	175400	10800	5550	5550	5550	5550	0
227	20241017	175300	10800	5550	5550	5550	5550	0
228	20241017	175200	10800	5550	5550	5550	5550	0
229	20241017	175100	10800	5550	5550	5550	5550	0
230	20241017	175000	10800	5550	5550	5550	5550	0
231	20241017	174900	10800	5550	5550	5550	5550	0
232	20241017	174800	10800	5550	5550	5550	5550	0
233	20241017	174700	10800	5550	5550	5550	5550	0
234	20241017	174600	10800	5550	5550	5550	5550	0
235	20241017	174500	10800	5550	5550	5550	5550	0
236	20241017	174400	10800	5550	5550	5550	5550	0
237	20241017	174300	10800	5550	5550	5550	5550	0
238	20241017	174200	10800	5550	5550	5550	5550	0
239	20241017	174100	10800	5550	5550	5550	5550	0
240	20241017	174000	10800	5550	5550	5550	5550	0
241	20241017	173900	10800	5550	5550	5550	5550	0
242	20241017	173800	10800	5550	5550	5550	5550	1
243	20241017	173700	10800	5550	5550	5550	5550	0
244	20241017	173600	10800	5550	5550	5550	5550	0
245	20241017	173500	10800	5550	5550	5550	5550	0
246	20241017	173400	10800	5550	5550	5550	5550	0
247	20241017	173300	10800	5550	5550	5550	5550	0
248	20241017	173200	10800	5550	5550	5550	5550	0
249	20241017	173100	10800	5550	5550	5550	5550	0
250	20241017	173000	10800	5550	5550	5550	5550	0
251	20241017	172900	10800	5550	5550	5550	5550	0
252	20241017	172800	10800	5550	5550	5550	5550	0
253	20241017	172700	10800	5550	5550	5550	5550	0
254	20241017	172600	10800	5550	5550	5550	5550	0
255	20241017	172500	10800	5550	5550	5550	5550	0
256	20241017	172400	10800	5550	5550	5550	5550	0
257	20241017	172300	10800	5550	5550	5550	5550	0
258	20241017	172200	10800	5550	5550	5550	5550	0
259	20241017	172100	10800	5550	5550	5550	5550	0
260	20241017	172000	10800	5550	5550	5550	5550	0
261	20241017	171900	10800	5550	5550	5550	5550	0
262	20241017	171800	10800	5550	5550	5550	5550	0
263	20241017	171700	10800	5550	5550	5550	5550	0
264	20241017	171600	10800	5550	5550	5550	5550	0
265	20241017	171500	10800	5550	5550	5550	5550	0
266	20241017	171400	10800	5550	5550	5550	5550	0
267	20241017	171300	10800	5550	5550	5550	5550	0
268	20241017	171200	10800	5550	5550	5550	5550	0
269	20241017	171100	10800	5550	5550	5550	5550	0
270	20241017	171000	10800	5550	5550	5550	5550	0
271	20241017	170900	10800	5550	5550	5550	5550	0
272	20241017	170800	10800	5550	5550	5550	5550	1
273	20241017	170700	10800	5550	5550	5550	5550	0
274	20241017	170600	10800	5550	5550	5550	5550	0
275	20241017	170500	10800	5550	5550	5550	5550	0
276	20241017	170400	10800	5550	5550	5550	5550	0
277	20241017	170300	10800	5550	5550	5550	5550	0
278	20241017	170200	10800	5550	5550	5550	5550	0
279	20241017	170100	10800	5550	5550	5550	5550	0
280	20241017	170000	10800	5550	5550	5550	5550	0
281	20241017	165900	10800	5550	5550	5550	5550	0
282	20241017	165800	10800	5550	5550	5550	5550	0
283	20241017	165700	10800	5550	5550	5550	5550	0
284	20241017	165600	10800	5550	5550	5550	5550	0
285	20241017	165500	10800	5550	5550	5550	5550	0
286	20241017	165400	10800	5550	5550	5550	5550	0
287	20241017	165300	10800	5550	5550	5550	5550	0
288	20241017	165200	10800	5550	5550	5550	5550	0
289	20241017	165100	10800	5550	5550	5550	5550	0
290	20241017	165000	10800	5550	5550	5550	5550	0
291	20241017	164900	10800	5550	5550	5550	5550	0
292	20241017	164800	10800	5550	5550	5550	5550	0
293	20241017	164700	10800	5550	5550	5550	5550	0
294	20241017	164600	10800	5550	5550	5550	5550	0
295	20241017	164500	10800	5550	5550	5550	5550	0
296	20241017	164400	10800	5550	5550	5550	5550	0
297	20241017	164300	10800	5550	5550	5550	5550	0
298	20241017	164200	10800	5550	5550	5550	5550	0
299	20241017	164100	10800	5550	5550	5550	5550	0
300	20241017	164000	10800	5550	5550	5550	5550	0
301	20241017	163900	10800	5550	5550	5550	5550	0
302	20241017	163800	10800	5550	5550	5550	5550	1
303	20241017	163700	10800	5550	5550	5550	5550	0
304	20241017	163600	10800	5550	5550	5550	5550	0
305	20241017	163500	10800	5550	5550	5550	5550	0
306	20241017	163400	10800	5550	5550	5550	5550	0
307	20241017	163300	10800	5550	5550	5550	5550	0
308	20241017	163200	10800	5550	5550	5550	5550	0
309	20241017	163100	10800	5550	5550	5550	5550	0
310	20241017	163000	10800	5550	5550	5550	5550	0
311	20241017	162900	10800	5550	5550	5550	5550	0
312	20241017	162800	10800	5550	5550	5550	5550	0
313	20241017	162700	10800	5550	5550	5550	5550	0
314	20241017	162600	10800	5550	5550	5550	5550	0
315	20241017	162500	10800	5550	5550	5550	5550	0
316	20241017	162400	10800	5550	5550	5550	5550	0
317	20241017	162300	10800	5550	5550	5550	5550	0
318	20241017	162200	10800	5550	5550	5550	5550	0
319	20241017	162100	10800	5550	5550	5550	5550	0
320	20241017	162000	10800	5550	5550	5550	5550	0
321	20241017	161900	10800	5550	5550	5550	5550	0
322	20241017	161800	10800	5550	5550	5550	5550	0
323	20241017	161700	10800	5550	5550	5550	5550	0
324	20241017	161600	10800	5550	5550	5550	5550	0
325	20241017	161500	10800	5550	5550	5550	5550	0
326	20241017	161400	10800	5550	5550	5550	5550	0
327	20241017	161300	10800	5550	5550	5550	5550	0
328	20241017	161200	10800	5550	5550	5550	5550	0
329	20241017	161100	10800	5550	5550	5550	5550	0
330	20241017	161000	10800	5550	5550	5550	5550	0
331	20241017	160900	10800	5550	5550	5550	5550	0
332	20241017	160800	10800	5550	5550	5550	5550	1
333	20241017	160700	10800	5550	5550	5550	5550	0
334	20241017	160600	10800	5550	5550	5550	5550	0
335	20241017	160500	10800	5550	5550	5550	5550	0
336	20241017	160400	10800	5550	5550	5550	5550	0
337	20241017	160300	10800	5550	5550	5550	5550	0
338	20241017	160200	10800	5550	5550	5550	5550	0
339	20241017	160100	10800	5550	5550	5550	5550	0
340	20241017	160000	10800	5550	5550	5550	5550	0
341	20241017	155900	10800	5550	5550	5550	5550	0
342	20241017	155800	10800	5550	5550	5550	5550	0
343	20241017	155700	10800	5550	5550	5550	5550	0
344	20241017	155600	10800	5550	5550	5550	5550	0
345	20241017	155500	10800	5550	5550	5550	5550	0
346	20241017	155400	10800	5550	5550	5550	5550	0
347	20241017	155300	10800	5550	5550	5550	5550	0
348	20241017	155200	10800	5550	5550	5550	5550	0
349	20241017	155100	10800	5550	5550	5550	5550	0
350	20241017	155000	10800	5550	5550	5550	5550	0
351	20241017	154900	10800	5550	5550	5550	5550	0
352	20241017	154800	10800	5550	5550	5550	5550	0
353	20241017	154700	10800	5550	5550	5550	5550	0
354	20241017	154600	10800	5550	5550	5550	5550	0
355	20241017	154500	10800	5550	5550	5550	5550	0
356	20241017	154400	10800	5550	5550	5550	5550	0
357	20241017	154300	10800	5550	5550	5550	5550	0
358	20241017	154200	10800	5550	5550	5550	5550	0
359	20241017	154100	10800	5550	5550	5550	5550	0
360	20241017	154000	10800	5550	5550	5550	5550	0
361	20241017	153900	10800	5550	5550	5550	5550	0
362	20241017	153800	10800	5550	5550	5550	5550	1
363	20241017	153700	10800	5550	5550	5550	5550	0
364	20241017	153600	10800	5550	5550	5550	5550	0
365	20241017	153500	10800	5550	5550	5550	5550	0
366	20241017	153400	10800	5550	5550	5550	5550	0
367	20241017	153300	10800	5550	5550	5550	5550	0
368	20241017	153200	10800	5550	5550	5550	5550	0
369	20241017	153100	10800	5550	5550	5550	5550	0
370	20241017	153000	10800	5550	5550	5550	5550	0
371	20241017	152900	10800	5550	5550	5550	5550	0
372	20241017	152800	10800	5550	5550	5550	5550	0
373	20241017	152700	10800	5550	5550	5550	5550	0
374	20241017	152600	10800	5550	5550	5550	5550	0
375	20241017	152500	10800	5550	5550	5550	5550	0
376	20241017	152400	10800	5550	5550	5550	5550	0
377	20241017	152300	10800	5550	5550	5550	5550	0
378	20241017	152200	10800	5550	5550	5550	5550	0
379	20241017	152100	10800	5550	5550	5550	5550	0
380	20241017	152000	10800	5550	5550	5550	5550	0
381	20241017	151900	10800	5550	5550	5550	5550	0
382	20241017	151800	10800	5550	5550	5550	5550	0
383	20241017	151700	10800	5550	5550	5550	5550	0
384	20241017	151600	10800	5550	5550	5550	5550	0
385	20241017	151500	10800	5550	5550	5550	5550	0
386	20241017	151400	10800	5550	5550	5550	5550	0
387	20241017	151300	10800	5550	5550	5550	5550	0
388	20241017	151200	10800	5550	5550	5550	5550	0
389	20241017	151100	10800	5550	5550	5550	5550	0
390	20241017	151000	10800	5550	5550	5550	5550	0
391	20241017	150900	10800	5550	5550	5550	5550	0
392	20241017	150800	10800	5550	5550	5550	5550	0
393	20241017	150700	10800	5550	5550	5550	5550	0
394	20241017	150600	10800	5550	5550	5550	5550	0
395	20241017	150500	10800	5550	5550	5550	5550	0
396	20241017	150400	10800	5550	5550	5550	5550	0
397	20241017	150300	10800	5550	5550	5550	5550	0
398	20241017	150200	10800	5550	5550	5550	5550	0
399	20241017	150100	10800	5550	5550	5550	5550	0
400	20241017	150000	10800	5550	5550	5550	5550	0
401	20241017	145900	10800	5550	5550	5550	5550	0
402	20241017	145800	10800	5550	5550	5550	5550	0
403	20241017	145700	10800	5550	5550	5550	5550	0
404	20241017	145600	10800	5550	5550	5550	5550	0
405	20241017	145500	10800	5550	5550	5550	5550	0
406	20241017	145400	10800	5550	5550	5550	5550	0
407	20241017	145300	10800	5550	5550	5550	5550	0
408	20241017	145200	10800	5550	5550	5550	5550	0
409	20241017	145100	10800	5550	5550	5550	5550	0
410	20241017	145000	10800	5550	5550	5550	5550	0
411	20241017	144900	10800	5550	5550	5550	5550	0
412	20241017	144800	10800	5550	5550	5550	5550	0
413	20241017	144700	10800	5550	5550	5550	5550	0
414	20241017	144600	10800	5550	5550	5550	5550	0
415	20241017	144500	10800	5550	5550	5550	5550	0
416	20241017	144400	10800	5550	5550	5550	5550	0
417	20241017	144300	10800	5550	5550	5550	5550	0
418	20241017	144200	10800	5550	5550	5550	5550	0
419	20241017	144100	10800	5550	5550	5550	5550	0
420	20241017	144000	10800	5550	5550	5550	5550	0
421	20241017	143900	10800	5550	5550	5550	5550	0
422	20241017	143800	10800	5550	5550	5550	5550	0
423	20241017	143700	10800	5550	5550	5550	5550	0
424	20241017	143600	10800	5550	5550	5550	5550	0
425	20241017	143500	10800	5550	5550	5550	5550	0
426	20241017	143400	10800	5550	5550	5550	5550	0
427	20241017	143300	10800	5550	5550	5550	5550	0
428	20241017	143200	10800	5550	5550	5550	5550	0
429	20241017	143100	10800	5550	5550	5550	5550	0
430	20241017	143000	10800	5550	5550	5550	5550	0
431	20241017	142900	10800	5550	5550	5550	5550	0
432	20241017	142800	10800	5550	5550	5550	5550	0
433	20241017	142700	10800	5550	5550	5550	5550	0
434	20241017	142600	10800	5550	5550	5550	5550	0
435	20241017	142500	10800	5550	5550	5550	5550	0
436	20241017	142400	10800	5550	5550	5550	5550	0
437	20241017	142300	10800	5550	5550	5550	5550	0
438	20241017	142200	10800	5550	5550	5550	5550	0
439	20241017	142100	10800	5550	5550	5550	5550	0
440	20241017	142000	10800	5550	5550	5550	5550	0
441	20241017	141900	10800	5550	5550	5550	5550	0
442	20241017	141800	10800	5550	5550	5550	5550	0
443	20241017	141700	10800	5550	5550	5550	5550	0
444	20241017	141600	10800	5550	5550	5550	5550	0
445	20241017	141500	10800	5550	5550	5550	5550	0
446	20241017	141400	10800	5550	5550	5550	5550	0
447	20241017	141300	10800	5550	5550	5550	5550	0
448	20241017	141200	10800	5550	5550	5550	5550	0
449	20241017	141100	10800	5550	5550	5550	5550	0
450	20241017	141000	10800	5550	5550	5550	5550	0
451	20241017	140900	10800	5550	5550	5550	5550	0
452	20241017	140800	10800	5550	5550	5550	5550	0
453	20241017	140700	10800	5550	5550	5550	5550	0
454	20241017	140600	10800	5550	5550	5550	5550	0
455	20241017	140500	10800	5550	5550	5550	5550	0
456	20241017	140400	10800	5550	5550	5550	5550	0
457	20241017	140300	10800	5550	5550	5550	5550	0
458	20241017	140200	10800	5550	5550	5550	5550	0
459	20241017	140100	10800	5550	5550	5550	5550	0
460	20241017	140000	10800	5550	5550	5550	5550	0
461	20241017	135900	10800	5550	5550	5550	5550	0
462	20241017	135800	10800	5550	5550	5550	5550	0
463	20241017	135700	10800	5550	5550	5550	5550	0
464	20241017	135600	10800	5550	5550	5550	5550	0
465	20241017	135500	10800	5550	5550	5550	5550	0
466	20241017	135400	10800	5550	5550	5550	5550	0
467	20241017	135300	10800	5550	5550	5550	5550	0
468	20241017	135200	10800	5550	5550	5550	5550	0
469	20241017	135100	10800	5550	5550	5550	5550	0
470	20241017	135000	10800	5550	5550	5550	5550	0
471	20241017	134900	10800	5550	5550	5550	5550	0
472	20241017	134800	10800	5550	5550	5550	5550	0
473	20241017	134700	10800	5550	5550	5550	5550	0
474	20241017	134600	10800	5550	5550	5550	5550	0
475	20241017	134500	10800	5550	5550	5550	5550	0
476	20241017	134400	10800	5550	5550	5550	5550	0
477	20241017	134300	10800	5550	5550	5550	5550	0
478	20241017	134200	10800	5550	5550	5550	5550	0
479	20241017	134100	10800	5550	5550	5550	5550	0
480	20241017	134000	10800	5550	5550	5550	5550	0
481	20241017	133900	10800	5550	5550	5550	5550	0
482	20241017	133800	10800	5550	5550	5550	5550	0
483	20241017	133700	10800	5550	5550	5550	5550	0
484	20241017	133600	10800	5550	5550	5550	5550	0
485	20241017	133500	10800	5550	5550	5550	5550	0
486	20241017	133400	10800	5550	5550	5550	5550	0
487	20241017	133300	10800	5550	5550	5550	5550	0
488	20241017	133200	10800	5550	5550	5550	5550	0
489	20241017	133100	10800	5550	5550	5550	5550	0
490	20241017	133000	10800	5550	5550	5550	5550	0
491	20241017	132900	10800	5550	5550	5550	5550	0
492	20241017	132800	10800	5550	5550	5550	5550	0
493	20241017	132700	10800	5550	5550	5550	5550	0
494	20241017	132600	10800	5550	5550	5550	5550	0
495	20241017	132500	10800	5550	5550	5550	5550	0
496	20241017	132400	10800	5550	5550	5550	5550	0
497	20241017	132300	10800	5550	5550	5550	5550	0
498	20241017	132200	10800	5550	5550	5550	5550	0
499	20241017	132100	10800	5550	5550	5550	5550	0
500	20241017	132000	10800	5550	5550	5550	5550	0
501	20241017	131900	10800	5550	5550	5550	5550	0
502	20241017	131800	10800	5550	5550	5550	5550	0
503	20241017	131700	10800	5550	5550	5550	5550	0
504	20241017	131600	10800	5550	5550	5550	5550	0
505	20241017	131500	10800	5550	5550	5550	5550	0
506	20241017	131400	10800	5550	5550	5550	5550	0
507	20241017	131300	10800	5550	5550	5550	5550	0
508	20241017	131200	10800	5550	5550	5550	5550	0
509	20241017	131100	10800	5550	5550	5550	5550	0
510	20241017	131000	10800	5550	5550	5550	5550	0
511	20241017	130900	10800	5550	5550	5550	5550	0
512	20241017	130800	10800	5550	5550	5550	5550	0
513	20241017	130700	10800	5550	5550	5550	5550	0
514	20241017	130600	10800	5550	5550	5550	5550	0
515	20241017	130500	10800	5550	5550	5550	5550	0
516	20241017	130400	10800	5550	5550	5550	5550	0
517	20241017	130300	10800	5550	5550	5550	5550	0
518	20241017	130200	10800	5550	5550	5550	5550	0
519	20241017	130100	10800	5550	5550	5550	5550	0
520	20241017	130000	10800	5550	5550	5550	5550	0
521	20241017	125900	10800	5550	5550	5550	5550	0
522	20241017	125800	10800	5550	5550	5550	5550	0
523	20241017	125700	10800	5550	5550	5550	5550	0
524	20241017	125600	10800	5550	5550	5550	5550	0
525	20241017	125500	10800	5550	5550	5550	5550	0
526	20241017	125400	10800	5550	5550	5550	5550	0
527	20241017	125300	10800	5550	5550	5550	5550	0
528	20241017	125200	10800	5550	5550	5550	5550	0
529	20241017	125100	10800	5550	5550	5550	5550	0
530	20241017	125000	10800	5550	5550	5550	5550	0
531	20241017	124900	10800	5550	5550	5550	5550	0
532	20241017	124800	10800	5550	5550	5550	5550	0
533	20241017	124700	10800	5550	5550	5550	5550	0
534	20241017	124600	10800	5550	5550	5550	5550	0
535	20241017	124500	10800	5550	5550	5550	5550	0
536	20241017	124400	10800	5550	5550	5550	5550	0
537	20241017	124300	10800	5550	5550	5550	5550	0
538	20241017	124200	10800	5550	5550	5550	5550	0
539	20241017	124100	10800	5550	5550	5550	5550	0
540	20241017	124000	10800	5550	5550	5550	5550	0
541	20241017	123900	10800	5550	5550	5550	5550	0
542	20241017	123800	10800	5550	5550	5550	5550	0
543	20241017	123700	10800	5550	5550	5550	5550	0
544	20241017	123600	10800	5550	5550	5550	5550	0
545	20241017	123500	10800	5550	5550	5550	5550	0
546	20241017	123400	10800	5550	5550	5550	5550	0
547	20241017	123300	10800	5550	5550	5550	5550	0
548	20241017	123200	10800	5550	5550	5550	5550	0
549	20241017	123100	10800	5550	5550	5550	5550	0
550	20241017	123000	10800	5550	5550	5550	5550	0
551	20241017	122900	10800	5550	5550	5550	5550	0
552	20241017	122800	10800	5550	5550	5550	5550	0
553	20241017	122700	10800	5550	5550	5550	5550	0
554	20241017	122600	10800	5550	5550	5550	5550	0
555	20241017	122500	10800	5550	5550	5550	5550	0
556	20241017	122400	10800	5550	5550	5550	5550	0
557	20241017	122300	10800	5550	5550	5550	5550	0
558	20241017	122200	10800	5550	5550	5550	5550	0
559	20241017	122100	10800	5550	5550	5550	5550	0
560	20241017	122000	10800	5550	5550	5550	5550	0
561	20241017	121900	10800	5550	5550	5550	5550	0
562	20241017	121800	10800	5550	5550	5550	5550	0
563	20241017	121700	10800	5550	5550	5550	5550	0
564	20241017	121600	10800	5550	5550	5550	5550	0
565	20241017	121500	10800	5550	5550	5550	5550	0
566	20241017	121400	10800	5550	5550	5550	5550	0
567	20241017	121300	10800	5550	5550	5550	5550	0
568	20241017	121200	10800	5550	5550	5550	5550	0
569	20241017	121100	10800	5550	5550	5550	5550	0
570	20241017	121000	10800	5550	5550	5550	5550	0
571	20241017	120900	10800	5550	5550	5550	5550	0
572	20241017	120800	10800	5550	5550	5550	5550	0
573	20241017	120700	10800	5550	5550	5550	5550	0
574	20241017	120600	10800	5550	5550	5550	5550	0
575	20241017	120500	10800	5550	5550	5550	5550	0
576	20241017	120400	10800	5550	5550	5550	5550	0
577	20241017	120300	10800	5550	5550	5550	5550	0
578	20241017	120200	10800	5550	5550	5550	5550	0
579	20241017	120100	10800	5550	5550	5550	5550	0
580	20241017	120000	10800	5550	5550	5550	5550	0
581	20241017	115900	10800	5550	5550	5550	5550	0
582	20241017	115800	10800	5550	5550	5550	5550	0
583	20241017	115700	10800	5550	5550	5550	5550	0
584	20241017	115600	10800	5550	5550	5550	5550	0
585	20241017	115500	10800	5550	5550	5550	5550	0
586	20241017	115400	10800	5550	5550	5550	5550	0
587	20241017	115300	10800	5550	5550	5550	5550	0
588	20241017	115200	10800	5550	5550	5550	5550	0
589	20241017	115100	10800	5550	5550	5550	5550	0
590	20241017	115000	10800	5550	5550	5550	5550	0
591	20241017	114900	10800	5550	5550	5550	5550	0
592	20241017	114800	10800	5550	5550	5550	5550	0
593	20241017	114700	10800	5550	5550	5550	5550	0
594	20241017	114600	10800	5550	5550	5550	5550	0
595	20241017	114500	10800	5550	5550	5550	5550	0
596	20241017	114400	10800	5550	5550	5550	5550	0
597	20241017	114300	10800	5550	5550	5550	5550	0
598	20241017	114200	10800	5550	5550	5550	5550	0
599	20241017	114100	10800	5550	5550	5550	5550	0
600	20241017	114000	10800	5550	5550	5550	5550	0
601	20241017	113900	10800	5550	5550	5550	5550	0
602	20241017	113800	10800	5550	5550	5550	5550	0
603	20241017	113700	10800	5550	5550	5550	5550	0
604	20241017	113600	10800	5550	5550	5550	5550	0
605	20241017	113500	10800	5550	5550	5550	5550	0
606	20241017	113400	10800	5550	5550	5550	5550	0
607	20241017	113300	10800	5550	5550	5550	5550	0
608	20241017	113200	10800	5550	5550	5550	5550	0
609	20241017	113100	10800	5550	5550	5550	5550	0
610	20241017	113000	10800	5550	5550	5550	5550	0
611	20241017	112900	10800	5550	5550	5550	5550	0
612	20241017	112800	10800	5550	5550	5550	5550	0
613	20241017	112700	10800	5550	5550	5550	5550	0
614	20241017	112600	10800	5550	5550	5550	5550	0
615	20241017	112500	10800	5550	5550	5550	5550	0
616	20241017	112400	10800	5550	5550	5550	5550	0
617	20241017	112300	10800	5550	5550	5550	5550	0
618	20241017	112200	10800	5550	5550	5550	5550	0
619	20241017	112100	10800	5550	5550	5550	5550	0
620	20241017	112000	10800	5550	5550	5550	5550	0
621	20241017	111900	10800	5550	5550	5550	5550	0
622	20241017	111800	10800	5550	5550	5550	5550	0
623	20241017	111700	10800	5550	5550	5550	5550	0
624	20241017	111600	10800	5550	5550	5550	5550	0
625	20241017	111500	10800	5550	5550	5550	5550	0
626	20241017	111400	10800	5550	5550	5550	5550	0
627	20241017	111300	10800	5550	5550	5550	5550	0
628	20241017	111200	10800	5550	5550	5550	5550	0
629	20241017	111100	10800	5550	5550	5550	5550	0
630	20241017	111000	10800	5550	5550	5550	5550	0
631	20241017	110900	10800	5550	5550	5550	5550	0
632	20241017	110800	10800	5550	5550	5550	5550	0
633	20241017	110700	10800	5550	5550	5550	5550	0
634	20241017	110600	10800	5550	5550	5550	5550	0
635	20241017	110500	10800	5550	5550	5550	5550	1
636	20241017	110400	5250	5250	5250	5250	5250	0
637	20241017	110300	5250	5250	5250	5250	5250	0
638	20241017	110200	5250	5250	5250	5250	5250	0
639	20241017	110100	5250	5250	5250	5250	5250	0
640	20241017	110000	5250	5250	5250	5250	5250	0
641	20241017	105900	5250	5250	5250	5250	5250	0
642	20241017	105800	5250	5250	5250	5250	5250	0
643	20241017	105700	5250	5250	5250	5250	5250	0
644	20241017	105600	5250	5250	5250	5250	5250	0
645	20241017	105500	5250	5250	5250	5250	5250	0
646	20241017	105400	5250	5250	5250	5250	5250	0
647	20241017	105300	5250	5250	5250	5250	5250	0
648	20241017	105200	5250	5250	5250	5250	5250	0
649	20241017	105100	5250	5250	5250	5250	5250	0
650	20241017	105000	5250	5250	5250	5250	5250	0
651	20241017	104900	5250	5250	5250	5250	5250	0
652	20241017	104800	5250	5250	5250	5250	5250	0
653	20241017	104700	5250	5250	5250	5250	5250	0
654	20241017	104600	5250	5250	5250	5250	5250	0
655	20241017	104500	5250	5250	5250	5250	5250	0
656	20241017	104400	5250	5250	5250	5250	5250	0
657	20241017	104300	5250	5250	5250	5250	5250	0
658	20241017	104200	5250	5250	5250	5250	5250	0
659	20241017	104100	5250	5250	5250	5250	5250	0
660	20241017	104000	5250	5250	5250	5250	5250	0
661	20241017	103900	5250	5250	5250	5250	5250	0
662	20241017	103800	5250	5250	5250	5250	5250	0
663	20241017	103700	5250	5250	5250	5250	5250	0
664	20241017	103600	5250	5250	5250	5250	5250	1
665	20241017	103500	0	5570	5570	5570	5570	0
666	20241017	103400	0	5570	5570	5570	5570	0
667	20241017	103300	0	5570	5570	5570	5570	0
668	20241017	103200	0	5570	5570	5570	5570	0
669	20241017	103100	0	5570	5570	5570	5570	0
670	20241017	103000	0	5570	5570	5570	5570	0
671	20241017	102900	0	5570	5570	5570	5570	0
672	20241017	102800	0	5570	5570	5570	5570	0
673	20241017	102700	0	5570	5570	5570	5570	0
674	20241017	102600	0	5570	5570	5570	5570	0
675	20241017	102500	0	5570	5570	5570	5570	0
676	20241017	102400	0	5570	5570	5570	5570	0
677	20241017	102300	0	5570	5570	5570	5570	0
678	20241017	102200	0	5570	5570	5570	5570	0
679	20241017	102100	0	5570	5570	5570	5570	0
680	20241017	102000	0	5570	5570	5570	5570	0
681	20241017	101900	0	5570	5570	5570	5570	0
682	20241017	101800	0	5570	5570	5570	5570	0
683	20241017	101700	0	5570	5570	5570	5570	0
684	20241017	101600	0	5570	5570	5570	5570	0
685	20241017	101500	0	5570	5570	5570	5570	0
686	20241017	101400	0	5570	5570	5570	5570	0
687	20241017	101300	0	5570	5570	5570	5570	0
688	20241017	101200	0	5570	5570	5570	5570	0
689	20241017	101100	0	5570	5570	5570	5570	0
690	20241017	101000	0	5570	5570	5570	5570	0
691	20241017	100900	0	5570	5570	5570	5570	0
692	20241017	100800	0	5570	5570	5570	5570	0
693	20241017	100700	0	5570	5570	5570	5570	0
694	20241017	100600	0	5570	5570	5570	5570	0
695	20241017	100500	0	5570	5570	5570	5570	0
696	20241017	100400	0	5570	5570	5570	5570	0
697	20241017	100300	0	5570	5570	5570	5570	0
698	20241017	100200	0	5570	5570	5570	5570	0
699	20241017	100100	0	5570	5570	5570	5570	0
700	20241017	100000	0	5570	5570	5570	5570	0
701	20241017	095900	0	5570	5570	5570	5570	0
702	20241017	095800	0	5570	5570	5570	5570	0
703	20241017	095700	0	5570	5570	5570	5570	0
704	20241017	095600	0	5570	5570	5570	5570	0
705	20241017	095500	0	5570	5570	5570	5570	0
706	20241017	095400	0	5570	5570	5570	5570	0
707	20241017	095300	0	5570	5570	5570	5570	0
708	20241017	095200	0	5570	5570	5570	5570	0
709	20241017	095100	0	5570	5570	5570	5570	0
710	20241017	095000	0	5570	5570	5570	5570	0
711	20241017	094900	0	5570	5570	5570	5570	0
712	20241017	094800	0	5570	5570	5570	5570	0
713	20241017	094700	0	5570	5570	5570	5570	0
714	20241017	094600	0	5570	5570	5570	5570	0
715	20241017	094500	0	5570	5570	5570	5570	0
716	20241017	094400	0	5570	5570	5570	5570	0
717	20241017	094300	0	5570	5570	5570	5570	0
718	20241017	094200	0	5570	5570	5570	5570	0
719	20241017	094100	0	5570	5570	5570	5570	0
720	20241017	094000	0	5570	5570	5570	5570	0
721	20241017	093900	0	5570	5570	5570	5570	0
722	20241017	093800	0	5570	5570	5570	5570	0
723	20241017	093700	0	5570	5570	5570	5570	0
724	20241017	093600	0	5570	5570	5570	5570	0
725	20241017	093500	0	5570	5570	5570	5570	0
726	20241017	093400	0	5570	5570	5570	5570	0
727	20241017	093300	0	5570	5570	5570	5570	0
728	20241017	093200	0	5570	5570	5570	5570	0
729	20241017	093100	0	5570	5570	5570	5570	0
730	20241017	093000	0	5570	5570	5570	5570	0
731	20241017	092900	0	5570	5570	5570	5570	0
732	20241017	092800	0	5570	5570	5570	5570	0
733	20241017	092700	0	5570	5570	5570	5570	0
734	20241017	092600	0	5570	5570	5570	5570	0
735	20241017	092500	0	5570	5570	5570	5570	0
736	20241017	092400	0	5570	5570	5570	5570	0
737	20241017	092300	0	5570	5570	5570	5570	0
738	20241017	092200	0	5570	5570	5570	5570	0
739	20241017	092100	0	5570	5570	5570	5570	0
740	20241017	092000	0	5570	5570	5570	5570	0
741	20241017	091900	0	5570	5570	5570	5570	0
742	20241017	091800	0	5570	5570	5570	5570	0
743	20241017	091700	0	5570	5570	5570	5570	0
744	20241017	091600	0	5570	5570	5570	5570	0
745	20241017	091500	0	5570	5570	5570	5570	0
746	20241017	091400	0	5570	5570	5570	5570	0
747	20241017	091300	0	5570	5570	5570	5570	0
748	20241017	091200	0	5570	5570	5570	5570	0
749	20241017	091100	0	5570	5570	5570	5570	0
750	20241017	091000	0	5570	5570	5570	5570	0
751	20241017	090900	0	5570	5570	5570	5570	0
752	20241017	090800	0	5570	5570	5570	5570	0
753	20241017	090700	0	5570	5570	5570	5570	0
754	20241017	090600	0	5570	5570	5570	5570	0
755	20241017	090500	0	5570	5570	5570	5570	0
756	20241017	090400	0	5570	5570	5570	5570	0
757	20241017	090300	0	5570	5570	5570	5570	0
758	20241017	090200	0	5570	5570	5570	5570	0
759	20241017	090100	0	5570	5570	5570	5570	0
760	20241017	090000	0	5570	5570	5570	5570	0