KissMeData/215570/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	204300	1436300	449	449	449	449	82
3	20241017	204200	1436300	449	449	449	449	0
4	20241017	204100	1436300	449	449	449	449	0
5	20241017	204000	1436300	449	449	449	449	0
6	20241017	203900	1436300	449	449	449	449	0
7	20241017	203800	1436300	449	449	449	449	0
8	20241017	203700	1436300	449	449	449	449	0
9	20241017	203600	1436300	449	449	449	449	0
10	20241017	203500	1436300	449	449	449	449	0
11	20241017	203400	1436300	449	449	449	449	0
12	20241017	203300	1436300	449	449	449	449	0
13	20241017	203200	1436300	449	449	449	449	0
14	20241017	203100	1436300	449	449	449	449	0
15	20241017	203000	1436300	449	449	449	449	0
16	20241017	202900	1436300	449	449	449	449	0
17	20241017	202800	1436300	449	449	449	449	0
18	20241017	202700	1436300	449	449	449	449	0
19	20241017	202600	1436300	449	449	449	449	0
20	20241017	202500	1436300	449	449	449	449	0
21	20241017	202400	1436300	449	449	449	449	0
22	20241017	202300	1436300	449	449	449	449	0
23	20241017	202200	1436300	449	449	449	449	0
24	20241017	202100	1436300	449	449	449	449	0
25	20241017	202000	1436300	449	449	449	449	0
26	20241017	201900	1436300	449	449	449	449	0
27	20241017	201800	1436300	449	449	449	449	0
28	20241017	201700	1436300	449	449	449	449	0
29	20241017	201600	1436300	449	449	449	449	0
30	20241017	201500	1436300	449	449	449	449	0
31	20241017	201400	1436300	449	449	449	449	0
32	20241017	201300	1436300	449	449	449	449	82
33	20241017	201200	1436300	449	449	449	449	0
34	20241017	201100	1436300	449	449	449	449	0
35	20241017	201000	1436300	449	449	449	449	0
36	20241017	200900	1436300	449	449	449	449	0
37	20241017	200800	1436300	449	449	449	449	0
38	20241017	200700	1436300	449	449	449	449	0
39	20241017	200600	1436300	449	449	449	449	0
40	20241017	200500	1436300	449	449	449	449	0
41	20241017	200400	1436300	449	449	449	449	0
42	20241017	200300	1436300	449	449	449	449	0
43	20241017	200200	1436300	449	449	449	449	0
44	20241017	200100	1436300	449	449	449	449	0
45	20241017	200000	1436300	449	449	449	449	0
46	20241017	195900	1436300	449	449	449	449	0
47	20241017	195800	1436300	449	449	449	449	0
48	20241017	195700	1436300	449	449	449	449	0
49	20241017	195600	1436300	449	449	449	449	0
50	20241017	195500	1436300	449	449	449	449	0
51	20241017	195400	1436300	449	449	449	449	0
52	20241017	195300	1436300	449	449	449	449	0
53	20241017	195200	1436300	449	449	449	449	0
54	20241017	195100	1436300	449	449	449	449	0
55	20241017	195000	1436300	449	449	449	449	0
56	20241017	194900	1436300	449	449	449	449	0
57	20241017	194800	1436300	449	449	449	449	0
58	20241017	194700	1436300	449	449	449	449	0
59	20241017	194600	1436300	449	449	449	449	0
60	20241017	194500	1436300	449	449	449	449	0
61	20241017	194400	1436300	449	449	449	449	0
62	20241017	194300	1436300	449	449	449	449	82
63	20241017	194200	1436300	449	449	449	449	0
64	20241017	194100	1436300	449	449	449	449	0
65	20241017	194000	1436300	449	449	449	449	0
66	20241017	193900	1436300	449	449	449	449	0
67	20241017	193800	1436300	449	449	449	449	0
68	20241017	193700	1436300	449	449	449	449	0
69	20241017	193600	1436300	449	449	449	449	0
70	20241017	193500	1436300	449	449	449	449	0
71	20241017	193400	1436300	449	449	449	449	0
72	20241017	193300	1436300	449	449	449	449	0
73	20241017	193200	1436300	449	449	449	449	0
74	20241017	193100	1436300	449	449	449	449	0
75	20241017	193000	1436300	449	449	449	449	0
76	20241017	192900	1436300	449	449	449	449	0
77	20241017	192800	1436300	449	449	449	449	0
78	20241017	192700	1436300	449	449	449	449	0
79	20241017	192600	1436300	449	449	449	449	0
80	20241017	192500	1436300	449	449	449	449	0
81	20241017	192400	1436300	449	449	449	449	0
82	20241017	192300	1436300	449	449	449	449	0
83	20241017	192200	1436300	449	449	449	449	0
84	20241017	192100	1436300	449	449	449	449	0
85	20241017	192000	1436300	449	449	449	449	0
86	20241017	191900	1436300	449	449	449	449	0
87	20241017	191800	1436300	449	449	449	449	0
88	20241017	191700	1436300	449	449	449	449	0
89	20241017	191600	1436300	449	449	449	449	0
90	20241017	191500	1436300	449	449	449	449	0
91	20241017	191400	1436300	449	449	449	449	0
92	20241017	191300	1436300	449	449	449	449	82
93	20241017	191200	1436300	449	449	449	449	0
94	20241017	191100	1436300	449	449	449	449	0
95	20241017	191000	1436300	449	449	449	449	0
96	20241017	190900	1436300	449	449	449	449	0
97	20241017	190800	1436300	449	449	449	449	0
98	20241017	190700	1436300	449	449	449	449	0
99	20241017	190600	1436300	449	449	449	449	0
100	20241017	190500	1436300	449	449	449	449	0
101	20241017	190400	1436300	449	449	449	449	0
102	20241017	190300	1436300	449	449	449	449	0
103	20241017	190200	1436300	449	449	449	449	0
104	20241017	190100	1436300	449	449	449	449	0
105	20241017	190000	1436300	449	449	449	449	0
106	20241017	185900	1436300	449	449	449	449	0
107	20241017	185800	1436300	449	449	449	449	0
108	20241017	185700	1436300	449	449	449	449	0
109	20241017	185600	1436300	449	449	449	449	0
110	20241017	185500	1436300	449	449	449	449	0
111	20241017	185400	1436300	449	449	449	449	0
112	20241017	185300	1436300	449	449	449	449	0
113	20241017	185200	1436300	449	449	449	449	0
114	20241017	185100	1436300	449	449	449	449	0
115	20241017	185000	1436300	449	449	449	449	0
116	20241017	184900	1436300	449	449	449	449	0
117	20241017	184800	1436300	449	449	449	449	0
118	20241017	184700	1436300	449	449	449	449	0
119	20241017	184600	1436300	449	449	449	449	0
120	20241017	184500	1436300	449	449	449	449	0
121	20241017	184400	1436300	449	449	449	449	0
122	20241017	184300	1436300	449	449	449	449	82
123	20241017	184200	1436300	449	449	449	449	0
124	20241017	184100	1436300	449	449	449	449	0
125	20241017	184000	1436300	449	449	449	449	0
126	20241017	183900	1436300	449	449	449	449	0
127	20241017	183800	1436300	449	449	449	449	0
128	20241017	183700	1436300	449	449	449	449	0
129	20241017	183600	1436300	449	449	449	449	0
130	20241017	183500	1436300	449	449	449	449	0
131	20241017	183400	1436300	449	449	449	449	0
132	20241017	183300	1436300	449	449	449	449	0
133	20241017	183200	1436300	449	449	449	449	0
134	20241017	183100	1436300	449	449	449	449	0
135	20241017	183000	1436300	449	449	449	449	0
136	20241017	182900	1436300	449	449	449	449	0
137	20241017	182800	1436300	449	449	449	449	0
138	20241017	182700	1436300	449	449	449	449	0
139	20241017	182600	1436300	449	449	449	449	0
140	20241017	182500	1436300	449	449	449	449	0
141	20241017	182400	1436300	449	449	449	449	0
142	20241017	182300	1436300	449	449	449	449	0
143	20241017	182200	1436300	449	449	449	449	0
144	20241017	182100	1436300	449	449	449	449	0
145	20241017	182000	1436300	449	449	449	449	0
146	20241017	181900	1436300	449	449	449	449	0
147	20241017	181800	1436300	449	449	449	449	0
148	20241017	181700	1436300	449	449	449	449	0
149	20241017	181600	1436300	449	449	449	449	0
150	20241017	181500	1436300	449	449	449	449	0
151	20241017	181400	1436300	449	449	449	449	0
152	20241017	181300	1436300	449	449	449	449	82
153	20241017	181200	1436300	449	449	449	449	0
154	20241017	181100	1436300	449	449	449	449	0
155	20241017	181000	1436300	449	449	449	449	0
156	20241017	180900	1436300	449	449	449	449	0
157	20241017	180800	1436300	449	449	449	449	0
158	20241017	180700	1436300	449	449	449	449	0
159	20241017	180600	1436300	449	449	449	449	0
160	20241017	180500	1436300	449	449	449	449	0
161	20241017	180400	1436300	449	449	449	449	0
162	20241017	180300	1436300	449	449	449	449	0
163	20241017	180200	1436300	449	449	449	449	0
164	20241017	180100	1436300	449	449	449	449	0
165	20241017	180000	1436300	449	449	449	449	0
166	20241017	175900	1436300	449	449	449	449	0
167	20241017	175800	1436300	449	449	449	449	0
168	20241017	175700	1436300	449	449	449	449	0
169	20241017	175600	1436300	449	449	449	449	0
170	20241017	175500	1436300	449	449	449	449	0
171	20241017	175400	1436300	449	449	449	449	0
172	20241017	175300	1436300	449	449	449	449	0
173	20241017	175200	1436300	449	449	449	449	0
174	20241017	175100	1436300	449	449	449	449	0
175	20241017	175000	1436300	449	449	449	449	0
176	20241017	174900	1436300	449	449	449	449	0
177	20241017	174800	1436300	449	449	449	449	0
178	20241017	174700	1436300	449	449	449	449	0
179	20241017	174600	1436300	449	449	449	449	0
180	20241017	174500	1436300	449	449	449	449	0
181	20241017	174400	1436300	449	449	449	449	0
182	20241017	174300	1436300	449	449	449	449	82
183	20241017	174200	1436300	449	449	449	449	0
184	20241017	174100	1436300	449	449	449	449	0
185	20241017	174000	1436300	449	449	449	449	0
186	20241017	173900	1436300	449	449	449	449	0
187	20241017	173800	1436300	449	449	449	449	0
188	20241017	173700	1436300	449	449	449	449	0
189	20241017	173600	1436300	449	449	449	449	0
190	20241017	173500	1436300	449	449	449	449	0
191	20241017	173400	1436300	449	449	449	449	0
192	20241017	173300	1436300	449	449	449	449	0
193	20241017	173200	1436300	449	449	449	449	0
194	20241017	173100	1436300	449	449	449	449	0
195	20241017	173000	1436300	449	449	449	449	0
196	20241017	172900	1436300	449	449	449	449	0
197	20241017	172800	1436300	449	449	449	449	0
198	20241017	172700	1436300	449	449	449	449	0
199	20241017	172600	1436300	449	449	449	449	0
200	20241017	172500	1436300	449	449	449	449	0
201	20241017	172400	1436300	449	449	449	449	0
202	20241017	172300	1436300	449	449	449	449	0
203	20241017	172200	1436300	449	449	449	449	0
204	20241017	172100	1436300	449	449	449	449	0
205	20241017	172000	1436300	449	449	449	449	0
206	20241017	171900	1436300	449	449	449	449	0
207	20241017	171800	1436300	449	449	449	449	0
208	20241017	171700	1436300	449	449	449	449	0
209	20241017	171600	1436300	449	449	449	449	0
210	20241017	171500	1436300	449	449	449	449	0
211	20241017	171400	1436300	449	449	449	449	0
212	20241017	171300	1436300	449	449	449	449	82
213	20241017	171200	1436300	449	449	449	449	0
214	20241017	171100	1436300	449	449	449	449	0
215	20241017	171000	1436300	449	449	449	449	0
216	20241017	170900	1436300	449	449	449	449	0
217	20241017	170800	1436300	449	449	449	449	0
218	20241017	170700	1436300	449	449	449	449	0
219	20241017	170600	1436300	449	449	449	449	0
220	20241017	170500	1436300	449	449	449	449	0
221	20241017	170400	1436300	449	449	449	449	0
222	20241017	170300	1436300	449	449	449	449	0
223	20241017	170200	1436300	449	449	449	449	0
224	20241017	170100	1436300	449	449	449	449	0
225	20241017	170000	1436300	449	449	449	449	0
226	20241017	165900	1436300	449	449	449	449	0
227	20241017	165800	1436300	449	449	449	449	0
228	20241017	165700	1436300	449	449	449	449	0
229	20241017	165600	1436300	449	449	449	449	0
230	20241017	165500	1436300	449	449	449	449	0
231	20241017	165400	1436300	449	449	449	449	0
232	20241017	165300	1436300	449	449	449	449	0
233	20241017	165200	1436300	449	449	449	449	0
234	20241017	165100	1436300	449	449	449	449	0
235	20241017	165000	1436300	449	449	449	449	0
236	20241017	164900	1436300	449	449	449	449	0
237	20241017	164800	1436300	449	449	449	449	0
238	20241017	164700	1436300	449	449	449	449	0
239	20241017	164600	1436300	449	449	449	449	0
240	20241017	164500	1436300	449	449	449	449	0
241	20241017	164400	1436300	449	449	449	449	0
242	20241017	164300	1436300	449	449	449	449	82
243	20241017	164200	1436300	449	449	449	449	0
244	20241017	164100	1436300	449	449	449	449	0
245	20241017	164000	1436300	449	449	449	449	0
246	20241017	163900	1436300	449	449	449	449	0
247	20241017	163800	1436300	449	449	449	449	0
248	20241017	163700	1436300	449	449	449	449	0
249	20241017	163600	1436300	449	449	449	449	0
250	20241017	163500	1436300	449	449	449	449	0
251	20241017	163400	1436300	449	449	449	449	0
252	20241017	163300	1436300	449	449	449	449	0
253	20241017	163200	1436300	449	449	449	449	0
254	20241017	163100	1436300	449	449	449	449	0
255	20241017	163000	1436300	449	449	449	449	0
256	20241017	162900	1436300	449	449	449	449	0
257	20241017	162800	1436300	449	449	449	449	0
258	20241017	162700	1436300	449	449	449	449	0
259	20241017	162600	1436300	449	449	449	449	0
260	20241017	162500	1436300	449	449	449	449	0
261	20241017	162400	1436300	449	449	449	449	0
262	20241017	162300	1436300	449	449	449	449	0
263	20241017	162200	1436300	449	449	449	449	0
264	20241017	162100	1436300	449	449	449	449	0
265	20241017	162000	1436300	449	449	449	449	0
266	20241017	161900	1436300	449	449	449	449	0
267	20241017	161800	1436300	449	449	449	449	0
268	20241017	161700	1436300	449	449	449	449	0
269	20241017	161600	1436300	449	449	449	449	0
270	20241017	161500	1436300	449	449	449	449	0
271	20241017	161400	1436300	449	449	449	449	0
272	20241017	161300	1436300	449	449	449	449	82
273	20241017	161200	1436300	449	449	449	449	0
274	20241017	161100	1436300	449	449	449	449	0
275	20241017	161000	1436300	449	449	449	449	0
276	20241017	160900	1436300	449	449	449	449	0
277	20241017	160800	1436300	449	449	449	449	0
278	20241017	160700	1436300	449	449	449	449	0
279	20241017	160600	1436300	449	449	449	449	0
280	20241017	160500	1436300	449	449	449	449	0
281	20241017	160400	1436300	449	449	449	449	0
282	20241017	160300	1436300	449	449	449	449	0
283	20241017	160200	1436300	449	449	449	449	0
284	20241017	160100	1436300	449	449	449	449	0
285	20241017	160000	1436300	449	449	449	449	0
286	20241017	155900	1436300	449	449	449	449	0
287	20241017	155800	1436300	449	449	449	449	0
288	20241017	155700	1436300	449	449	449	449	0
289	20241017	155600	1436300	449	449	449	449	0
290	20241017	155500	1436300	449	449	449	449	0
291	20241017	155400	1436300	449	449	449	449	0
292	20241017	155300	1436300	449	449	449	449	0
293	20241017	155200	1436300	449	449	449	449	0
294	20241017	155100	1436300	449	449	449	449	0
295	20241017	155000	1436300	449	449	449	449	0
296	20241017	154900	1436300	449	449	449	449	0
297	20241017	154800	1436300	449	449	449	449	0
298	20241017	154700	1436300	449	449	449	449	0
299	20241017	154600	1436300	449	449	449	449	0
300	20241017	154500	1436300	449	449	449	449	0
301	20241017	154400	1436300	449	449	449	449	0
302	20241017	154300	1436300	449	449	449	449	82
303	20241017	154200	1436300	449	449	449	449	0
304	20241017	154100	1436300	449	449	449	449	0
305	20241017	154000	1436300	449	449	449	449	0
306	20241017	153900	1436300	449	449	449	449	0
307	20241017	153800	1436300	449	449	449	449	0
308	20241017	153700	1436300	449	449	449	449	0
309	20241017	153600	1436300	449	449	449	449	0
310	20241017	153500	1436300	449	449	449	449	0
311	20241017	153400	1436300	449	449	449	449	0
312	20241017	153300	1436300	449	449	449	449	0
313	20241017	153200	1436300	449	449	449	449	0
314	20241017	153100	1436300	449	449	449	449	0
315	20241017	153000	1436300	449	449	449	449	0
316	20241017	152900	1436300	449	449	449	449	0
317	20241017	152800	1436300	449	449	449	449	0
318	20241017	152700	1436300	449	449	449	449	0
319	20241017	152600	1436300	449	449	449	449	0
320	20241017	152500	1436300	449	449	449	449	0
321	20241017	152400	1436300	449	449	449	449	0
322	20241017	152300	1436300	449	449	449	449	0
323	20241017	152200	1436300	449	449	449	449	0
324	20241017	152100	1436300	449	449	449	449	0
325	20241017	152000	1436300	449	449	449	449	0
326	20241017	151900	1436300	449	449	449	449	0
327	20241017	151800	1436300	449	449	449	449	0
328	20241017	151700	1436300	449	449	449	449	0
329	20241017	151600	1436300	449	449	449	449	0
330	20241017	151500	1436300	449	449	449	449	0
331	20241017	151400	1436300	449	449	449	449	0
332	20241017	151300	1436300	449	449	449	449	0
333	20241017	151200	1436300	449	449	449	449	0
334	20241017	151100	1436300	449	449	449	449	0
335	20241017	151000	1436300	449	449	449	449	0
336	20241017	150900	1436300	449	449	449	449	0
337	20241017	150800	1436300	449	449	449	449	0
338	20241017	150700	1436300	449	449	449	449	0
339	20241017	150600	1436300	449	449	449	449	0
340	20241017	150500	1436300	449	449	449	449	0
341	20241017	150400	1436300	449	449	449	449	0
342	20241017	150300	1436300	449	449	449	449	0
343	20241017	150200	1436300	449	449	449	449	0
344	20241017	150100	1436300	449	449	449	449	0
345	20241017	150000	1436300	449	449	449	449	0
346	20241017	145900	1436300	449	449	449	449	0
347	20241017	145800	1436300	449	449	449	449	82
348	20241017	145700	1399482	479	479	479	479	0
349	20241017	145600	1399482	479	479	479	479	0
350	20241017	145500	1399482	479	479	479	479	0
351	20241017	145400	1399482	479	479	479	479	0
352	20241017	145300	1399482	479	479	479	479	0
353	20241017	145200	1399482	479	479	479	479	0
354	20241017	145100	1399482	479	479	479	479	0
355	20241017	145000	1399482	479	479	479	479	0
356	20241017	144900	1399482	479	479	479	479	0
357	20241017	144800	1399482	479	479	479	479	0
358	20241017	144700	1399482	479	479	479	479	0
359	20241017	144600	1399482	479	479	479	479	0
360	20241017	144500	1399482	479	479	479	479	0
361	20241017	144400	1399482	479	479	479	479	0
362	20241017	144300	1399482	479	479	479	479	0
363	20241017	144200	1399482	479	479	479	479	0
364	20241017	144100	1399482	479	479	479	479	0
365	20241017	144000	1399482	479	479	479	479	0
366	20241017	143900	1399482	479	479	479	479	0
367	20241017	143800	1399482	479	479	479	479	0
368	20241017	143700	1399482	479	479	479	479	0
369	20241017	143600	1399482	479	479	479	479	0
370	20241017	143500	1399482	479	479	479	479	0
371	20241017	143400	1399482	479	479	479	479	0
372	20241017	143300	1399482	479	479	479	479	0
373	20241017	143200	1399482	479	479	479	479	0
374	20241017	143100	1399482	479	479	479	479	0
375	20241017	143000	1399482	479	479	479	479	0
376	20241017	142900	1399482	479	479	479	479	0
377	20241017	142800	1399482	479	479	479	479	0
378	20241017	142700	1399482	479	479	479	479	0
379	20241017	142600	1399482	479	479	479	479	0
380	20241017	142500	1399482	479	479	479	479	0
381	20241017	142400	1399482	479	479	479	479	0
382	20241017	142300	1399482	479	479	479	479	0
383	20241017	142200	1399482	479	479	479	479	0
384	20241017	142100	1399482	479	479	479	479	0
385	20241017	142000	1399482	479	479	479	479	0
386	20241017	141900	1399482	479	479	479	479	0
387	20241017	141800	1399482	479	479	479	479	0
388	20241017	141700	1399482	479	479	479	479	0
389	20241017	141600	1399482	479	479	479	479	0
390	20241017	141500	1399482	479	479	479	479	0
391	20241017	141400	1399482	479	479	479	479	0
392	20241017	141300	1399482	479	479	479	479	0
393	20241017	141200	1399482	479	479	479	479	0
394	20241017	141100	1399482	479	479	479	479	0
395	20241017	141000	1399482	479	479	479	479	0
396	20241017	140900	1399482	479	479	479	479	0
397	20241017	140800	1399482	479	479	479	479	0
398	20241017	140700	1399482	479	479	479	479	0
399	20241017	140600	1399482	479	479	479	479	0
400	20241017	140500	1399482	479	479	479	479	0
401	20241017	140400	1399482	479	479	479	479	0
402	20241017	140300	1399482	479	479	479	479	0
403	20241017	140200	1399482	479	479	479	479	0
404	20241017	140100	1399482	479	479	479	479	0
405	20241017	140000	1399482	479	479	479	479	0
406	20241017	135900	1399482	479	479	479	479	0
407	20241017	135800	1399482	479	479	479	479	0
408	20241017	135700	1399482	479	479	479	479	0
409	20241017	135600	1399482	479	479	479	479	0
410	20241017	135500	1399482	479	479	479	479	0
411	20241017	135400	1399482	479	479	479	479	0
412	20241017	135300	1399482	479	479	479	479	0
413	20241017	135200	1399482	479	479	479	479	0
414	20241017	135100	1399482	479	479	479	479	0
415	20241017	135000	1399482	479	479	479	479	0
416	20241017	134900	1399482	479	479	479	479	0
417	20241017	134800	1399482	479	479	479	479	0
418	20241017	134700	1399482	479	479	479	479	0
419	20241017	134600	1399482	479	479	479	479	0
420	20241017	134500	1399482	479	479	479	479	0
421	20241017	134400	1399482	479	479	479	479	0
422	20241017	134300	1399482	479	479	479	479	0
423	20241017	134200	1399482	479	479	479	479	0
424	20241017	134100	1399482	479	479	479	479	0
425	20241017	134000	1399482	479	479	479	479	0
426	20241017	133900	1399482	479	479	479	479	0
427	20241017	133800	1399482	479	479	479	479	0
428	20241017	133700	1399482	479	479	479	479	0
429	20241017	133600	1399482	479	479	479	479	0
430	20241017	133500	1399482	479	479	479	479	0
431	20241017	133400	1399482	479	479	479	479	0
432	20241017	133300	1399482	479	479	479	479	0
433	20241017	133200	1399482	479	479	479	479	0
434	20241017	133100	1399482	479	479	479	479	0
435	20241017	133000	1399482	479	479	479	479	0
436	20241017	132900	1399482	479	479	479	479	0
437	20241017	132800	1399482	479	479	479	479	0
438	20241017	132700	1399482	479	479	479	479	0
439	20241017	132600	1399482	479	479	479	479	0
440	20241017	132500	1399482	479	479	479	479	0
441	20241017	132400	1399482	479	479	479	479	0
442	20241017	132300	1399482	479	479	479	479	0
443	20241017	132200	1399482	479	479	479	479	0
444	20241017	132100	1399482	479	479	479	479	0
445	20241017	132000	1399482	479	479	479	479	0
446	20241017	131900	1399482	479	479	479	479	0
447	20241017	131800	1399482	479	479	479	479	0
448	20241017	131700	1399482	479	479	479	479	0
449	20241017	131600	1399482	479	479	479	479	0
450	20241017	131500	1399482	479	479	479	479	0
451	20241017	131400	1399482	479	479	479	479	0
452	20241017	131300	1399482	479	479	479	479	0
453	20241017	131200	1399482	479	479	479	479	0
454	20241017	131100	1399482	479	479	479	479	0
455	20241017	131000	1399482	479	479	479	479	0
456	20241017	130900	1399482	479	479	479	479	0
457	20241017	130800	1399482	479	479	479	479	0
458	20241017	130700	1399482	479	479	479	479	0
459	20241017	130600	1399482	479	479	479	479	0
460	20241017	130500	1399482	479	479	479	479	0
461	20241017	130400	1399482	479	479	479	479	0
462	20241017	130300	1399482	479	479	479	479	0
463	20241017	130200	1399482	479	479	479	479	0
464	20241017	130100	1399482	479	479	479	479	0
465	20241017	130000	1399482	479	479	479	479	0
466	20241017	125900	1399482	479	479	479	479	0
467	20241017	125800	1399482	479	479	479	479	0
468	20241017	125700	1399482	479	479	479	479	0
469	20241017	125600	1399482	479	479	479	479	0
470	20241017	125500	1399482	479	479	479	479	0
471	20241017	125400	1399482	479	479	479	479	0
472	20241017	125300	1399482	479	479	479	479	0
473	20241017	125200	1399482	479	479	479	479	0
474	20241017	125100	1399482	479	479	479	479	0
475	20241017	125000	1399482	479	479	479	479	0
476	20241017	124900	1399482	479	479	479	479	0
477	20241017	124800	1399482	479	479	479	479	0
478	20241017	124700	1399482	479	479	479	479	0
479	20241017	124600	1399482	479	479	479	479	0
480	20241017	124500	1399482	479	479	479	479	0
481	20241017	124400	1399482	479	479	479	479	0
482	20241017	124300	1399482	479	479	479	479	0
483	20241017	124200	1399482	479	479	479	479	0
484	20241017	124100	1399482	479	479	479	479	0
485	20241017	124000	1399482	479	479	479	479	0
486	20241017	123900	1399482	479	479	479	479	0
487	20241017	123800	1399482	479	479	479	479	0
488	20241017	123700	1399482	479	479	479	479	0
489	20241017	123600	1399482	479	479	479	479	0
490	20241017	123500	1399482	479	479	479	479	0
491	20241017	123400	1399482	479	479	479	479	0
492	20241017	123300	1399482	479	479	479	479	0
493	20241017	123200	1399482	479	479	479	479	0
494	20241017	123100	1399482	479	479	479	479	0
495	20241017	123000	1399482	479	479	479	479	0
496	20241017	122900	1399482	479	479	479	479	0
497	20241017	122800	1399482	479	479	479	479	0
498	20241017	122700	1399482	479	479	479	479	0
499	20241017	122600	1399482	479	479	479	479	0
500	20241017	122500	1399482	479	479	479	479	0
501	20241017	122400	1399482	479	479	479	479	0
502	20241017	122300	1399482	479	479	479	479	0
503	20241017	122200	1399482	479	479	479	479	0
504	20241017	122100	1399482	479	479	479	479	0
505	20241017	122000	1399482	479	479	479	479	0
506	20241017	121900	1399482	479	479	479	479	0
507	20241017	121800	1399482	479	479	479	479	0
508	20241017	121700	1399482	479	479	479	479	0
509	20241017	121600	1399482	479	479	479	479	0
510	20241017	121500	1399482	479	479	479	479	0
511	20241017	121400	1399482	479	479	479	479	0
512	20241017	121300	1399482	479	479	479	479	0
513	20241017	121200	1399482	479	479	479	479	0
514	20241017	121100	1399482	479	479	479	479	0
515	20241017	121000	1399482	479	479	479	479	0
516	20241017	120900	1399482	479	479	479	479	0
517	20241017	120800	1399482	479	479	479	479	0
518	20241017	120700	1399482	479	479	479	479	0
519	20241017	120600	1399482	479	479	479	479	0
520	20241017	120500	1399482	479	479	479	479	0
521	20241017	120400	1399482	479	479	479	479	0
522	20241017	120300	1399482	479	479	479	479	0
523	20241017	120200	1399482	479	479	479	479	0
524	20241017	120100	1399482	479	479	479	479	0
525	20241017	120000	1399482	479	479	479	479	0
526	20241017	115900	1399482	479	479	479	479	0
527	20241017	115800	1399482	479	479	479	479	0
528	20241017	115700	1399482	479	479	479	479	0
529	20241017	115600	1399482	479	479	479	479	0
530	20241017	115500	1399482	479	479	479	479	0
531	20241017	115400	1399482	479	479	479	479	0
532	20241017	115300	1399482	479	479	479	479	0
533	20241017	115200	1399482	479	479	479	479	0
534	20241017	115100	1399482	479	479	479	479	0
535	20241017	115000	1399482	479	479	479	479	0
536	20241017	114900	1399482	479	479	479	479	0
537	20241017	114800	1399482	479	479	479	479	0
538	20241017	114700	1399482	479	479	479	479	0
539	20241017	114600	1399482	479	479	479	479	0
540	20241017	114500	1399482	479	479	479	479	0
541	20241017	114400	1399482	479	479	479	479	0
542	20241017	114300	1399482	479	479	479	479	0
543	20241017	114200	1399482	479	479	479	479	0
544	20241017	114100	1399482	479	479	479	479	0
545	20241017	114000	1399482	479	479	479	479	0
546	20241017	113900	1399482	479	479	479	479	0
547	20241017	113800	1399482	479	479	479	479	0
548	20241017	113700	1399482	479	479	479	479	0
549	20241017	113600	1399482	479	479	479	479	0
550	20241017	113500	1399482	479	479	479	479	0
551	20241017	113400	1399482	479	479	479	479	0
552	20241017	113300	1399482	479	479	479	479	0
553	20241017	113200	1399482	479	479	479	479	0
554	20241017	113100	1399482	479	479	479	479	0
555	20241017	113000	1399482	479	479	479	479	0
556	20241017	112900	1399482	479	479	479	479	0
557	20241017	112800	1399482	479	479	479	479	0
558	20241017	112700	1399482	479	479	479	479	0
559	20241017	112600	1399482	479	479	479	479	0
560	20241017	112500	1399482	479	479	479	479	0
561	20241017	112400	1399482	479	479	479	479	0
562	20241017	112300	1399482	479	479	479	479	0
563	20241017	112200	1399482	479	479	479	479	0
564	20241017	112100	1399482	479	479	479	479	0
565	20241017	112000	1399482	479	479	479	479	0
566	20241017	111900	1399482	479	479	479	479	0
567	20241017	111800	1399482	479	479	479	479	0
568	20241017	111700	1399482	479	479	479	479	0
569	20241017	111600	1399482	479	479	479	479	0
570	20241017	111500	1399482	479	479	479	479	0
571	20241017	111400	1399482	479	479	479	479	0
572	20241017	111300	1399482	479	479	479	479	0
573	20241017	111200	1399482	479	479	479	479	0
574	20241017	111100	1399482	479	479	479	479	0
575	20241017	111000	1399482	479	479	479	479	0
576	20241017	110900	1399482	479	479	479	479	0
577	20241017	110800	1399482	479	479	479	479	0
578	20241017	110700	1399482	479	479	479	479	0
579	20241017	110600	1399482	479	479	479	479	0
580	20241017	110500	1399482	479	479	479	479	0
581	20241017	110400	1399482	479	479	479	479	0
582	20241017	110300	1399482	479	479	479	479	0
583	20241017	110200	1399482	479	479	479	479	0
584	20241017	110100	1399482	479	479	479	479	0
585	20241017	110000	1399482	479	479	479	479	0
586	20241017	105900	1399482	479	479	479	479	0
587	20241017	105800	1399482	479	479	479	479	0
588	20241017	105700	1399482	479	479	479	479	0
589	20241017	105600	1399482	479	479	479	479	0
590	20241017	105500	1399482	479	479	479	479	0
591	20241017	105400	1399482	479	479	479	479	0
592	20241017	105300	1399482	479	479	479	479	0
593	20241017	105200	1399482	479	479	479	479	0
594	20241017	105100	1399482	479	479	479	479	0
595	20241017	105000	1399482	479	479	479	479	0
596	20241017	104900	1399482	479	479	479	479	0
597	20241017	104800	1399482	479	479	479	479	1
598	20241017	104700	1399003	425	425	425	425	0
599	20241017	104600	1399003	425	425	425	425	0
600	20241017	104500	1399003	425	425	425	425	0
601	20241017	104400	1399003	425	425	425	425	0
602	20241017	104300	1399003	425	425	425	425	0
603	20241017	104200	1399003	425	425	425	425	0
604	20241017	104100	1399003	425	425	425	425	0
605	20241017	104000	1399003	425	425	425	425	0
606	20241017	103900	1399003	425	425	425	425	0
607	20241017	103800	1399003	425	425	425	425	0
608	20241017	103700	1399003	425	425	425	425	0
609	20241017	103600	1399003	425	425	425	425	0
610	20241017	103500	1399003	425	425	425	425	0
611	20241017	103400	1399003	425	425	425	425	0
612	20241017	103300	1399003	425	425	425	425	0
613	20241017	103200	1399003	425	425	425	425	0
614	20241017	103100	1399003	425	425	425	425	0
615	20241017	103000	1399003	425	425	425	425	0
616	20241017	102900	1399003	425	425	425	425	0
617	20241017	102800	1399003	425	425	425	425	0
618	20241017	102700	1399003	425	425	425	425	0
619	20241017	102600	1399003	425	425	425	425	0
620	20241017	102500	1399003	425	425	425	425	0
621	20241017	102400	1399003	425	425	425	425	0
622	20241017	102300	1399003	425	425	425	425	0
623	20241017	102200	1399003	425	425	425	425	1110
624	20241017	102100	927253	450	450	450	450	100
625	20241017	102000	882253	548	439	548	439	726
626	20241017	101900	556465	440	440	440	440	0
627	20241017	101800	556465	440	440	440	440	0
628	20241017	101700	556465	440	440	440	440	0
629	20241017	101600	556465	440	440	440	440	0
630	20241017	101500	556465	440	440	440	440	0
631	20241017	101400	556465	440	440	440	440	0
632	20241017	101300	556465	440	440	440	440	0
633	20241017	101200	556465	440	440	440	440	0
634	20241017	101100	556465	440	440	440	440	0
635	20241017	101000	556465	440	440	440	440	0
636	20241017	100900	556465	440	440	440	440	0
637	20241017	100800	556465	440	440	440	440	0
638	20241017	100700	556465	440	440	440	440	0
639	20241017	100600	556465	440	440	440	440	0
640	20241017	100500	556465	440	440	440	440	0
641	20241017	100400	556465	440	440	440	440	0
642	20241017	100300	556465	440	440	440	440	0
643	20241017	100200	556465	440	440	440	440	0
644	20241017	100100	556465	440	440	440	440	0
645	20241017	100000	556465	440	440	440	440	1
646	20241017	095900	556025	425	425	425	425	0
647	20241017	095800	556025	425	425	425	425	0
648	20241017	095700	556025	425	425	425	425	0
649	20241017	095600	556025	425	425	425	425	0
650	20241017	095500	556025	425	425	425	425	0
651	20241017	095400	556025	425	425	425	425	0
652	20241017	095300	556025	425	425	425	425	0
653	20241017	095200	556025	425	425	425	425	0
654	20241017	095100	556025	425	425	425	425	0
655	20241017	095000	556025	425	425	425	425	0
656	20241017	094900	556025	425	425	425	425	682
657	20241017	094800	266175	500	500	500	500	0
658	20241017	094700	266175	500	500	500	500	0
659	20241017	094600	266175	500	500	500	500	0
660	20241017	094500	266175	500	500	500	500	0
661	20241017	094400	266175	500	500	500	500	0
662	20241017	094300	266175	500	500	500	500	0
663	20241017	094200	266175	500	500	500	500	0
664	20241017	094100	266175	500	500	500	500	0
665	20241017	094000	266175	500	500	500	500	0
666	20241017	093900	266175	500	500	500	500	0
667	20241017	093800	266175	500	500	500	500	0
668	20241017	093700	266175	500	500	500	500	0
669	20241017	093600	266175	500	500	500	500	0
670	20241017	093500	266175	500	500	500	500	0
671	20241017	093400	266175	500	500	500	500	0
672	20241017	093300	266175	500	500	500	500	0
673	20241017	093200	266175	500	500	500	500	1
674	20241017	093100	265675	500	500	500	500	1
675	20241017	093000	265175	425	425	425	425	0
676	20241017	092900	265175	425	425	425	425	10
677	20241017	092800	260925	500	500	500	500	0
678	20241017	092700	260925	500	500	500	500	0
679	20241017	092600	260925	500	500	500	500	0
680	20241017	092500	260925	500	500	500	500	0
681	20241017	092400	260925	500	500	500	500	0
682	20241017	092300	260925	500	500	500	500	0
683	20241017	092200	260925	500	500	500	500	0
684	20241017	092100	260925	500	500	500	500	1
685	20241017	092000	260425	425	425	425	425	0
686	20241017	091900	260425	425	425	425	425	0
687	20241017	091800	260425	425	425	425	425	0
688	20241017	091700	260425	425	425	425	425	601
689	20241017	091600	5000	500	500	500	500	0
690	20241017	091500	5000	500	500	500	500	0
691	20241017	091400	5000	500	500	500	500	0
692	20241017	091300	5000	500	500	500	500	0
693	20241017	091200	5000	500	500	500	500	0
694	20241017	091100	5000	500	500	500	500	0
695	20241017	091000	5000	500	500	500	500	10
696	20241017	090900	0	500	500	500	500	0
697	20241017	090800	0	500	500	500	500	0
698	20241017	090700	0	500	500	500	500	0
699	20241017	090600	0	500	500	500	500	0
700	20241017	090500	0	500	500	500	500	0
701	20241017	090400	0	500	500	500	500	0
702	20241017	090300	0	500	500	500	500	0
703	20241017	090200	0	500	500	500	500	0
704	20241017	090100	0	500	500	500	500	0
705	20241017	090000	0	500	500	500	500	0