KissMeData/066830/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	194700	1395	1395	1395	1395	1395	1
3	20241011	194600	1395	1395	1395	1395	1395	0
4	20241011	194500	1395	1395	1395	1395	1395	0
5	20241011	194400	1395	1395	1395	1395	1395	0
6	20241011	194300	1395	1395	1395	1395	1395	0
7	20241011	194200	1395	1395	1395	1395	1395	0
8	20241011	194100	1395	1395	1395	1395	1395	0
9	20241011	194000	1395	1395	1395	1395	1395	0
10	20241011	193900	1395	1395	1395	1395	1395	0
11	20241011	193800	1395	1395	1395	1395	1395	0
12	20241011	193700	1395	1395	1395	1395	1395	0
13	20241011	193600	1395	1395	1395	1395	1395	0
14	20241011	193500	1395	1395	1395	1395	1395	0
15	20241011	193400	1395	1395	1395	1395	1395	0
16	20241011	193300	1395	1395	1395	1395	1395	0
17	20241011	193200	1395	1395	1395	1395	1395	0
18	20241011	193100	1395	1395	1395	1395	1395	0
19	20241011	193000	1395	1395	1395	1395	1395	0
20	20241011	192900	1395	1395	1395	1395	1395	0
21	20241011	192800	1395	1395	1395	1395	1395	0
22	20241011	192700	1395	1395	1395	1395	1395	0
23	20241011	192600	1395	1395	1395	1395	1395	0
24	20241011	192500	1395	1395	1395	1395	1395	0
25	20241011	192400	1395	1395	1395	1395	1395	0
26	20241011	192300	1395	1395	1395	1395	1395	0
27	20241011	192200	1395	1395	1395	1395	1395	0
28	20241011	192100	1395	1395	1395	1395	1395	0
29	20241011	192000	1395	1395	1395	1395	1395	0
30	20241011	191900	1395	1395	1395	1395	1395	0
31	20241011	191800	1395	1395	1395	1395	1395	0
32	20241011	191700	1395	1395	1395	1395	1395	1
33	20241011	191600	1395	1395	1395	1395	1395	0
34	20241011	191500	1395	1395	1395	1395	1395	0
35	20241011	191400	1395	1395	1395	1395	1395	0
36	20241011	191300	1395	1395	1395	1395	1395	0
37	20241011	191200	1395	1395	1395	1395	1395	0
38	20241011	191100	1395	1395	1395	1395	1395	0
39	20241011	191000	1395	1395	1395	1395	1395	0
40	20241011	190900	1395	1395	1395	1395	1395	0
41	20241011	190800	1395	1395	1395	1395	1395	0
42	20241011	190700	1395	1395	1395	1395	1395	0
43	20241011	190600	1395	1395	1395	1395	1395	0
44	20241011	190500	1395	1395	1395	1395	1395	0
45	20241011	190400	1395	1395	1395	1395	1395	0
46	20241011	190300	1395	1395	1395	1395	1395	0
47	20241011	190200	1395	1395	1395	1395	1395	0
48	20241011	190100	1395	1395	1395	1395	1395	0
49	20241011	190000	1395	1395	1395	1395	1395	0
50	20241011	185900	1395	1395	1395	1395	1395	0
51	20241011	185800	1395	1395	1395	1395	1395	0
52	20241011	185700	1395	1395	1395	1395	1395	0
53	20241011	185600	1395	1395	1395	1395	1395	0
54	20241011	185500	1395	1395	1395	1395	1395	0
55	20241011	185400	1395	1395	1395	1395	1395	0
56	20241011	185300	1395	1395	1395	1395	1395	0
57	20241011	185200	1395	1395	1395	1395	1395	0
58	20241011	185100	1395	1395	1395	1395	1395	0
59	20241011	185000	1395	1395	1395	1395	1395	0
60	20241011	184900	1395	1395	1395	1395	1395	0
61	20241011	184800	1395	1395	1395	1395	1395	0
62	20241011	184700	1395	1395	1395	1395	1395	1
63	20241011	184600	1395	1395	1395	1395	1395	0
64	20241011	184500	1395	1395	1395	1395	1395	0
65	20241011	184400	1395	1395	1395	1395	1395	0
66	20241011	184300	1395	1395	1395	1395	1395	0
67	20241011	184200	1395	1395	1395	1395	1395	0
68	20241011	184100	1395	1395	1395	1395	1395	0
69	20241011	184000	1395	1395	1395	1395	1395	0
70	20241011	183900	1395	1395	1395	1395	1395	0
71	20241011	183800	1395	1395	1395	1395	1395	0
72	20241011	183700	1395	1395	1395	1395	1395	0
73	20241011	183600	1395	1395	1395	1395	1395	0
74	20241011	183500	1395	1395	1395	1395	1395	0
75	20241011	183400	1395	1395	1395	1395	1395	0
76	20241011	183300	1395	1395	1395	1395	1395	0
77	20241011	183200	1395	1395	1395	1395	1395	0
78	20241011	183100	1395	1395	1395	1395	1395	0
79	20241011	183000	1395	1395	1395	1395	1395	0
80	20241011	182900	1395	1395	1395	1395	1395	0
81	20241011	182800	1395	1395	1395	1395	1395	0
82	20241011	182700	1395	1395	1395	1395	1395	0
83	20241011	182600	1395	1395	1395	1395	1395	0
84	20241011	182500	1395	1395	1395	1395	1395	0
85	20241011	182400	1395	1395	1395	1395	1395	0
86	20241011	182300	1395	1395	1395	1395	1395	0
87	20241011	182200	1395	1395	1395	1395	1395	0
88	20241011	182100	1395	1395	1395	1395	1395	0
89	20241011	182000	1395	1395	1395	1395	1395	0
90	20241011	181900	1395	1395	1395	1395	1395	0
91	20241011	181800	1395	1395	1395	1395	1395	0
92	20241011	181700	1395	1395	1395	1395	1395	1
93	20241011	181600	1395	1395	1395	1395	1395	0
94	20241011	181500	1395	1395	1395	1395	1395	0
95	20241011	181400	1395	1395	1395	1395	1395	0
96	20241011	181300	1395	1395	1395	1395	1395	0
97	20241011	181200	1395	1395	1395	1395	1395	0
98	20241011	181100	1395	1395	1395	1395	1395	0
99	20241011	181000	1395	1395	1395	1395	1395	0
100	20241011	180900	1395	1395	1395	1395	1395	0
101	20241011	180800	1395	1395	1395	1395	1395	0
102	20241011	180700	1395	1395	1395	1395	1395	0
103	20241011	180600	1395	1395	1395	1395	1395	0
104	20241011	180500	1395	1395	1395	1395	1395	0
105	20241011	180400	1395	1395	1395	1395	1395	0
106	20241011	180300	1395	1395	1395	1395	1395	0
107	20241011	180200	1395	1395	1395	1395	1395	0
108	20241011	180100	1395	1395	1395	1395	1395	0
109	20241011	180000	1395	1395	1395	1395	1395	0
110	20241011	175900	1395	1395	1395	1395	1395	0
111	20241011	175800	1395	1395	1395	1395	1395	0
112	20241011	175700	1395	1395	1395	1395	1395	0
113	20241011	175600	1395	1395	1395	1395	1395	0
114	20241011	175500	1395	1395	1395	1395	1395	0
115	20241011	175400	1395	1395	1395	1395	1395	0
116	20241011	175300	1395	1395	1395	1395	1395	0
117	20241011	175200	1395	1395	1395	1395	1395	0
118	20241011	175100	1395	1395	1395	1395	1395	0
119	20241011	175000	1395	1395	1395	1395	1395	0
120	20241011	174900	1395	1395	1395	1395	1395	0
121	20241011	174800	1395	1395	1395	1395	1395	0
122	20241011	174700	1395	1395	1395	1395	1395	1
123	20241011	174600	1395	1395	1395	1395	1395	0
124	20241011	174500	1395	1395	1395	1395	1395	0
125	20241011	174400	1395	1395	1395	1395	1395	0
126	20241011	174300	1395	1395	1395	1395	1395	0
127	20241011	174200	1395	1395	1395	1395	1395	0
128	20241011	174100	1395	1395	1395	1395	1395	0
129	20241011	174000	1395	1395	1395	1395	1395	0
130	20241011	173900	1395	1395	1395	1395	1395	0
131	20241011	173800	1395	1395	1395	1395	1395	0
132	20241011	173700	1395	1395	1395	1395	1395	0
133	20241011	173600	1395	1395	1395	1395	1395	0
134	20241011	173500	1395	1395	1395	1395	1395	0
135	20241011	173400	1395	1395	1395	1395	1395	0
136	20241011	173300	1395	1395	1395	1395	1395	0
137	20241011	173200	1395	1395	1395	1395	1395	0
138	20241011	173100	1395	1395	1395	1395	1395	0
139	20241011	173000	1395	1395	1395	1395	1395	0
140	20241011	172900	1395	1395	1395	1395	1395	0
141	20241011	172800	1395	1395	1395	1395	1395	0
142	20241011	172700	1395	1395	1395	1395	1395	0
143	20241011	172600	1395	1395	1395	1395	1395	0
144	20241011	172500	1395	1395	1395	1395	1395	0
145	20241011	172400	1395	1395	1395	1395	1395	0
146	20241011	172300	1395	1395	1395	1395	1395	0
147	20241011	172200	1395	1395	1395	1395	1395	0
148	20241011	172100	1395	1395	1395	1395	1395	0
149	20241011	172000	1395	1395	1395	1395	1395	0
150	20241011	171900	1395	1395	1395	1395	1395	0
151	20241011	171800	1395	1395	1395	1395	1395	0
152	20241011	171700	1395	1395	1395	1395	1395	1
153	20241011	171600	1395	1395	1395	1395	1395	0
154	20241011	171500	1395	1395	1395	1395	1395	0
155	20241011	171400	1395	1395	1395	1395	1395	0
156	20241011	171300	1395	1395	1395	1395	1395	0
157	20241011	171200	1395	1395	1395	1395	1395	0
158	20241011	171100	1395	1395	1395	1395	1395	0
159	20241011	171000	1395	1395	1395	1395	1395	0
160	20241011	170900	1395	1395	1395	1395	1395	0
161	20241011	170800	1395	1395	1395	1395	1395	0
162	20241011	170700	1395	1395	1395	1395	1395	0
163	20241011	170600	1395	1395	1395	1395	1395	0
164	20241011	170500	1395	1395	1395	1395	1395	0
165	20241011	170400	1395	1395	1395	1395	1395	0
166	20241011	170300	1395	1395	1395	1395	1395	0
167	20241011	170200	1395	1395	1395	1395	1395	0
168	20241011	170100	1395	1395	1395	1395	1395	0
169	20241011	170000	1395	1395	1395	1395	1395	0
170	20241011	165900	1395	1395	1395	1395	1395	0
171	20241011	165800	1395	1395	1395	1395	1395	0
172	20241011	165700	1395	1395	1395	1395	1395	0
173	20241011	165600	1395	1395	1395	1395	1395	0
174	20241011	165500	1395	1395	1395	1395	1395	0
175	20241011	165400	1395	1395	1395	1395	1395	0
176	20241011	165300	1395	1395	1395	1395	1395	0
177	20241011	165200	1395	1395	1395	1395	1395	0
178	20241011	165100	1395	1395	1395	1395	1395	0
179	20241011	165000	1395	1395	1395	1395	1395	0
180	20241011	164900	1395	1395	1395	1395	1395	0
181	20241011	164800	1395	1395	1395	1395	1395	0
182	20241011	164700	1395	1395	1395	1395	1395	1
183	20241011	164600	1395	1395	1395	1395	1395	0
184	20241011	164500	1395	1395	1395	1395	1395	0
185	20241011	164400	1395	1395	1395	1395	1395	0
186	20241011	164300	1395	1395	1395	1395	1395	0
187	20241011	164200	1395	1395	1395	1395	1395	0
188	20241011	164100	1395	1395	1395	1395	1395	0
189	20241011	164000	1395	1395	1395	1395	1395	0
190	20241011	163900	1395	1395	1395	1395	1395	0
191	20241011	163800	1395	1395	1395	1395	1395	0
192	20241011	163700	1395	1395	1395	1395	1395	0
193	20241011	163600	1395	1395	1395	1395	1395	0
194	20241011	163500	1395	1395	1395	1395	1395	0
195	20241011	163400	1395	1395	1395	1395	1395	0
196	20241011	163300	1395	1395	1395	1395	1395	0
197	20241011	163200	1395	1395	1395	1395	1395	0
198	20241011	163100	1395	1395	1395	1395	1395	0
199	20241011	163000	1395	1395	1395	1395	1395	0
200	20241011	162900	1395	1395	1395	1395	1395	0
201	20241011	162800	1395	1395	1395	1395	1395	0
202	20241011	162700	1395	1395	1395	1395	1395	0
203	20241011	162600	1395	1395	1395	1395	1395	0
204	20241011	162500	1395	1395	1395	1395	1395	0
205	20241011	162400	1395	1395	1395	1395	1395	0
206	20241011	162300	1395	1395	1395	1395	1395	0
207	20241011	162200	1395	1395	1395	1395	1395	0
208	20241011	162100	1395	1395	1395	1395	1395	0
209	20241011	162000	1395	1395	1395	1395	1395	0
210	20241011	161900	1395	1395	1395	1395	1395	0
211	20241011	161800	1395	1395	1395	1395	1395	0
212	20241011	161700	1395	1395	1395	1395	1395	1
213	20241011	161600	1395	1395	1395	1395	1395	0
214	20241011	161500	1395	1395	1395	1395	1395	0
215	20241011	161400	1395	1395	1395	1395	1395	0
216	20241011	161300	1395	1395	1395	1395	1395	0
217	20241011	161200	1395	1395	1395	1395	1395	0
218	20241011	161100	1395	1395	1395	1395	1395	0
219	20241011	161000	1395	1395	1395	1395	1395	0
220	20241011	160900	1395	1395	1395	1395	1395	0
221	20241011	160800	1395	1395	1395	1395	1395	0
222	20241011	160700	1395	1395	1395	1395	1395	0
223	20241011	160600	1395	1395	1395	1395	1395	0
224	20241011	160500	1395	1395	1395	1395	1395	0
225	20241011	160400	1395	1395	1395	1395	1395	0
226	20241011	160300	1395	1395	1395	1395	1395	0
227	20241011	160200	1395	1395	1395	1395	1395	0
228	20241011	160100	1395	1395	1395	1395	1395	0
229	20241011	160000	1395	1395	1395	1395	1395	0
230	20241011	155900	1395	1395	1395	1395	1395	0
231	20241011	155800	1395	1395	1395	1395	1395	0
232	20241011	155700	1395	1395	1395	1395	1395	0
233	20241011	155600	1395	1395	1395	1395	1395	0
234	20241011	155500	1395	1395	1395	1395	1395	0
235	20241011	155400	1395	1395	1395	1395	1395	0
236	20241011	155300	1395	1395	1395	1395	1395	0
237	20241011	155200	1395	1395	1395	1395	1395	0
238	20241011	155100	1395	1395	1395	1395	1395	0
239	20241011	155000	1395	1395	1395	1395	1395	0
240	20241011	154900	1395	1395	1395	1395	1395	0
241	20241011	154800	1395	1395	1395	1395	1395	0
242	20241011	154700	1395	1395	1395	1395	1395	1
243	20241011	154600	1395	1395	1395	1395	1395	0
244	20241011	154500	1395	1395	1395	1395	1395	0
245	20241011	154400	1395	1395	1395	1395	1395	0
246	20241011	154300	1395	1395	1395	1395	1395	0
247	20241011	154200	1395	1395	1395	1395	1395	0
248	20241011	154100	1395	1395	1395	1395	1395	0
249	20241011	154000	1395	1395	1395	1395	1395	0
250	20241011	153900	1395	1395	1395	1395	1395	0
251	20241011	153800	1395	1395	1395	1395	1395	0
252	20241011	153700	1395	1395	1395	1395	1395	0
253	20241011	153600	1395	1395	1395	1395	1395	0
254	20241011	153500	1395	1395	1395	1395	1395	0
255	20241011	153400	1395	1395	1395	1395	1395	0
256	20241011	153300	1395	1395	1395	1395	1395	0
257	20241011	153200	1395	1395	1395	1395	1395	0
258	20241011	153100	1395	1395	1395	1395	1395	0
259	20241011	153000	1395	1395	1395	1395	1395	0
260	20241011	152900	1395	1395	1395	1395	1395	0
261	20241011	152800	1395	1395	1395	1395	1395	0
262	20241011	152700	1395	1395	1395	1395	1395	0
263	20241011	152600	1395	1395	1395	1395	1395	0
264	20241011	152500	1395	1395	1395	1395	1395	0
265	20241011	152400	1395	1395	1395	1395	1395	0
266	20241011	152300	1395	1395	1395	1395	1395	0
267	20241011	152200	1395	1395	1395	1395	1395	0
268	20241011	152100	1395	1395	1395	1395	1395	0
269	20241011	152000	1395	1395	1395	1395	1395	0
270	20241011	151900	1395	1395	1395	1395	1395	0
271	20241011	151800	1395	1395	1395	1395	1395	0
272	20241011	151700	1395	1395	1395	1395	1395	0
273	20241011	151600	1395	1395	1395	1395	1395	0
274	20241011	151500	1395	1395	1395	1395	1395	0
275	20241011	151400	1395	1395	1395	1395	1395	0
276	20241011	151300	1395	1395	1395	1395	1395	0
277	20241011	151200	1395	1395	1395	1395	1395	0
278	20241011	151100	1395	1395	1395	1395	1395	0
279	20241011	151000	1395	1395	1395	1395	1395	0
280	20241011	150900	1395	1395	1395	1395	1395	0
281	20241011	150800	1395	1395	1395	1395	1395	0
282	20241011	150700	1395	1395	1395	1395	1395	0
283	20241011	150600	1395	1395	1395	1395	1395	0
284	20241011	150500	1395	1395	1395	1395	1395	0
285	20241011	150400	1395	1395	1395	1395	1395	0
286	20241011	150300	1395	1395	1395	1395	1395	0
287	20241011	150200	1395	1395	1395	1395	1395	0
288	20241011	150100	1395	1395	1395	1395	1395	0
289	20241011	150000	1395	1395	1395	1395	1395	0
290	20241011	145900	1395	1395	1395	1395	1395	0
291	20241011	145800	1395	1395	1395	1395	1395	0
292	20241011	145700	1395	1395	1395	1395	1395	0
293	20241011	145600	1395	1395	1395	1395	1395	0
294	20241011	145500	1395	1395	1395	1395	1395	0
295	20241011	145400	1395	1395	1395	1395	1395	0
296	20241011	145300	1395	1395	1395	1395	1395	0
297	20241011	145200	1395	1395	1395	1395	1395	0
298	20241011	145100	1395	1395	1395	1395	1395	0
299	20241011	145000	1395	1395	1395	1395	1395	0
300	20241011	144900	1395	1395	1395	1395	1395	0
301	20241011	144800	1395	1395	1395	1395	1395	0
302	20241011	144700	1395	1395	1395	1395	1395	0
303	20241011	144600	1395	1395	1395	1395	1395	0
304	20241011	144500	1395	1395	1395	1395	1395	0
305	20241011	144400	1395	1395	1395	1395	1395	0
306	20241011	144300	1395	1395	1395	1395	1395	0
307	20241011	144200	1395	1395	1395	1395	1395	0
308	20241011	144100	1395	1395	1395	1395	1395	0
309	20241011	144000	1395	1395	1395	1395	1395	0
310	20241011	143900	1395	1395	1395	1395	1395	0
311	20241011	143800	1395	1395	1395	1395	1395	0
312	20241011	143700	1395	1395	1395	1395	1395	0
313	20241011	143600	1395	1395	1395	1395	1395	0
314	20241011	143500	1395	1395	1395	1395	1395	0
315	20241011	143400	1395	1395	1395	1395	1395	0
316	20241011	143300	1395	1395	1395	1395	1395	0
317	20241011	143200	1395	1395	1395	1395	1395	0
318	20241011	143100	1395	1395	1395	1395	1395	0
319	20241011	143000	1395	1395	1395	1395	1395	0
320	20241011	142900	1395	1395	1395	1395	1395	0
321	20241011	142800	1395	1395	1395	1395	1395	0
322	20241011	142700	1395	1395	1395	1395	1395	0
323	20241011	142600	1395	1395	1395	1395	1395	0
324	20241011	142500	1395	1395	1395	1395	1395	0
325	20241011	142400	1395	1395	1395	1395	1395	0
326	20241011	142300	1395	1395	1395	1395	1395	0
327	20241011	142200	1395	1395	1395	1395	1395	0
328	20241011	142100	1395	1395	1395	1395	1395	0
329	20241011	142000	1395	1395	1395	1395	1395	0
330	20241011	141900	1395	1395	1395	1395	1395	0
331	20241011	141800	1395	1395	1395	1395	1395	0
332	20241011	141700	1395	1395	1395	1395	1395	0
333	20241011	141600	1395	1395	1395	1395	1395	0
334	20241011	141500	1395	1395	1395	1395	1395	0
335	20241011	141400	1395	1395	1395	1395	1395	0
336	20241011	141300	1395	1395	1395	1395	1395	0
337	20241011	141200	1395	1395	1395	1395	1395	0
338	20241011	141100	1395	1395	1395	1395	1395	0
339	20241011	141000	1395	1395	1395	1395	1395	0
340	20241011	140900	1395	1395	1395	1395	1395	0
341	20241011	140800	1395	1395	1395	1395	1395	0
342	20241011	140700	1395	1395	1395	1395	1395	0
343	20241011	140600	1395	1395	1395	1395	1395	0
344	20241011	140500	1395	1395	1395	1395	1395	0
345	20241011	140400	1395	1395	1395	1395	1395	0
346	20241011	140300	1395	1395	1395	1395	1395	0
347	20241011	140200	1395	1395	1395	1395	1395	0
348	20241011	140100	1395	1395	1395	1395	1395	0
349	20241011	140000	1395	1395	1395	1395	1395	0
350	20241011	135900	1395	1395	1395	1395	1395	0
351	20241011	135800	1395	1395	1395	1395	1395	0
352	20241011	135700	1395	1395	1395	1395	1395	0
353	20241011	135600	1395	1395	1395	1395	1395	0
354	20241011	135500	1395	1395	1395	1395	1395	0
355	20241011	135400	1395	1395	1395	1395	1395	0
356	20241011	135300	1395	1395	1395	1395	1395	0
357	20241011	135200	1395	1395	1395	1395	1395	0
358	20241011	135100	1395	1395	1395	1395	1395	0
359	20241011	135000	1395	1395	1395	1395	1395	0
360	20241011	134900	1395	1395	1395	1395	1395	0
361	20241011	134800	1395	1395	1395	1395	1395	0
362	20241011	134700	1395	1395	1395	1395	1395	0
363	20241011	134600	1395	1395	1395	1395	1395	0
364	20241011	134500	1395	1395	1395	1395	1395	0
365	20241011	134400	1395	1395	1395	1395	1395	0
366	20241011	134300	1395	1395	1395	1395	1395	0
367	20241011	134200	1395	1395	1395	1395	1395	0
368	20241011	134100	1395	1395	1395	1395	1395	0
369	20241011	134000	1395	1395	1395	1395	1395	0
370	20241011	133900	1395	1395	1395	1395	1395	0
371	20241011	133800	1395	1395	1395	1395	1395	0
372	20241011	133700	1395	1395	1395	1395	1395	0
373	20241011	133600	1395	1395	1395	1395	1395	0
374	20241011	133500	1395	1395	1395	1395	1395	0
375	20241011	133400	1395	1395	1395	1395	1395	0
376	20241011	133300	1395	1395	1395	1395	1395	0
377	20241011	133200	1395	1395	1395	1395	1395	0
378	20241011	133100	1395	1395	1395	1395	1395	0
379	20241011	133000	1395	1395	1395	1395	1395	0
380	20241011	132900	1395	1395	1395	1395	1395	0
381	20241011	132800	1395	1395	1395	1395	1395	0
382	20241011	132700	1395	1395	1395	1395	1395	0
383	20241011	132600	1395	1395	1395	1395	1395	0
384	20241011	132500	1395	1395	1395	1395	1395	0
385	20241011	132400	1395	1395	1395	1395	1395	0
386	20241011	132300	1395	1395	1395	1395	1395	0
387	20241011	132200	1395	1395	1395	1395	1395	0
388	20241011	132100	1395	1395	1395	1395	1395	0
389	20241011	132000	1395	1395	1395	1395	1395	0
390	20241011	131900	1395	1395	1395	1395	1395	0
391	20241011	131800	1395	1395	1395	1395	1395	0
392	20241011	131700	1395	1395	1395	1395	1395	0
393	20241011	131600	1395	1395	1395	1395	1395	0
394	20241011	131500	1395	1395	1395	1395	1395	0
395	20241011	131400	1395	1395	1395	1395	1395	0
396	20241011	131300	1395	1395	1395	1395	1395	0
397	20241011	131200	1395	1395	1395	1395	1395	0
398	20241011	131100	1395	1395	1395	1395	1395	0
399	20241011	131000	1395	1395	1395	1395	1395	0
400	20241011	130900	1395	1395	1395	1395	1395	0
401	20241011	130800	1395	1395	1395	1395	1395	0
402	20241011	130700	1395	1395	1395	1395	1395	0
403	20241011	130600	1395	1395	1395	1395	1395	0
404	20241011	130500	1395	1395	1395	1395	1395	0
405	20241011	130400	1395	1395	1395	1395	1395	0
406	20241011	130300	1395	1395	1395	1395	1395	0
407	20241011	130200	1395	1395	1395	1395	1395	0
408	20241011	130100	1395	1395	1395	1395	1395	0
409	20241011	130000	1395	1395	1395	1395	1395	0
410	20241011	125900	1395	1395	1395	1395	1395	0
411	20241011	125800	1395	1395	1395	1395	1395	0
412	20241011	125700	1395	1395	1395	1395	1395	0
413	20241011	125600	1395	1395	1395	1395	1395	0
414	20241011	125500	1395	1395	1395	1395	1395	0
415	20241011	125400	1395	1395	1395	1395	1395	0
416	20241011	125300	1395	1395	1395	1395	1395	0
417	20241011	125200	1395	1395	1395	1395	1395	0
418	20241011	125100	1395	1395	1395	1395	1395	0
419	20241011	125000	1395	1395	1395	1395	1395	0
420	20241011	124900	1395	1395	1395	1395	1395	0
421	20241011	124800	1395	1395	1395	1395	1395	0
422	20241011	124700	1395	1395	1395	1395	1395	0
423	20241011	124600	1395	1395	1395	1395	1395	0
424	20241011	124500	1395	1395	1395	1395	1395	0
425	20241011	124400	1395	1395	1395	1395	1395	0
426	20241011	124300	1395	1395	1395	1395	1395	0
427	20241011	124200	1395	1395	1395	1395	1395	0
428	20241011	124100	1395	1395	1395	1395	1395	0
429	20241011	124000	1395	1395	1395	1395	1395	0
430	20241011	123900	1395	1395	1395	1395	1395	0
431	20241011	123800	1395	1395	1395	1395	1395	0
432	20241011	123700	1395	1395	1395	1395	1395	0
433	20241011	123600	1395	1395	1395	1395	1395	0
434	20241011	123500	1395	1395	1395	1395	1395	0
435	20241011	123400	1395	1395	1395	1395	1395	0
436	20241011	123300	1395	1395	1395	1395	1395	0
437	20241011	123200	1395	1395	1395	1395	1395	0
438	20241011	123100	1395	1395	1395	1395	1395	0
439	20241011	123000	1395	1395	1395	1395	1395	0
440	20241011	122900	1395	1395	1395	1395	1395	0
441	20241011	122800	1395	1395	1395	1395	1395	0
442	20241011	122700	1395	1395	1395	1395	1395	0
443	20241011	122600	1395	1395	1395	1395	1395	0
444	20241011	122500	1395	1395	1395	1395	1395	0
445	20241011	122400	1395	1395	1395	1395	1395	0
446	20241011	122300	1395	1395	1395	1395	1395	0
447	20241011	122200	1395	1395	1395	1395	1395	0
448	20241011	122100	1395	1395	1395	1395	1395	0
449	20241011	122000	1395	1395	1395	1395	1395	0
450	20241011	121900	1395	1395	1395	1395	1395	0
451	20241011	121800	1395	1395	1395	1395	1395	0
452	20241011	121700	1395	1395	1395	1395	1395	0
453	20241011	121600	1395	1395	1395	1395	1395	0
454	20241011	121500	1395	1395	1395	1395	1395	0
455	20241011	121400	1395	1395	1395	1395	1395	0
456	20241011	121300	1395	1395	1395	1395	1395	0
457	20241011	121200	1395	1395	1395	1395	1395	0
458	20241011	121100	1395	1395	1395	1395	1395	0
459	20241011	121000	1395	1395	1395	1395	1395	0
460	20241011	120900	1395	1395	1395	1395	1395	0
461	20241011	120800	1395	1395	1395	1395	1395	0
462	20241011	120700	1395	1395	1395	1395	1395	0
463	20241011	120600	1395	1395	1395	1395	1395	0
464	20241011	120500	1395	1395	1395	1395	1395	0
465	20241011	120400	1395	1395	1395	1395	1395	0
466	20241011	120300	1395	1395	1395	1395	1395	0
467	20241011	120200	1395	1395	1395	1395	1395	0
468	20241011	120100	1395	1395	1395	1395	1395	0
469	20241011	120000	1395	1395	1395	1395	1395	0
470	20241011	115900	1395	1395	1395	1395	1395	0
471	20241011	115800	1395	1395	1395	1395	1395	0
472	20241011	115700	1395	1395	1395	1395	1395	0
473	20241011	115600	1395	1395	1395	1395	1395	0
474	20241011	115500	1395	1395	1395	1395	1395	0
475	20241011	115400	1395	1395	1395	1395	1395	0
476	20241011	115300	1395	1395	1395	1395	1395	0
477	20241011	115200	1395	1395	1395	1395	1395	0
478	20241011	115100	1395	1395	1395	1395	1395	0
479	20241011	115000	1395	1395	1395	1395	1395	0
480	20241011	114900	1395	1395	1395	1395	1395	0
481	20241011	114800	1395	1395	1395	1395	1395	0
482	20241011	114700	1395	1395	1395	1395	1395	0
483	20241011	114600	1395	1395	1395	1395	1395	0
484	20241011	114500	1395	1395	1395	1395	1395	0
485	20241011	114400	1395	1395	1395	1395	1395	0
486	20241011	114300	1395	1395	1395	1395	1395	0
487	20241011	114200	1395	1395	1395	1395	1395	0
488	20241011	114100	1395	1395	1395	1395	1395	0
489	20241011	114000	1395	1395	1395	1395	1395	0
490	20241011	113900	1395	1395	1395	1395	1395	0
491	20241011	113800	1395	1395	1395	1395	1395	0
492	20241011	113700	1395	1395	1395	1395	1395	0
493	20241011	113600	1395	1395	1395	1395	1395	0
494	20241011	113500	1395	1395	1395	1395	1395	0
495	20241011	113400	1395	1395	1395	1395	1395	0
496	20241011	113300	1395	1395	1395	1395	1395	0
497	20241011	113200	1395	1395	1395	1395	1395	0
498	20241011	113100	1395	1395	1395	1395	1395	0
499	20241011	113000	1395	1395	1395	1395	1395	0
500	20241011	112900	1395	1395	1395	1395	1395	0
501	20241011	112800	1395	1395	1395	1395	1395	0
502	20241011	112700	1395	1395	1395	1395	1395	0
503	20241011	112600	1395	1395	1395	1395	1395	0
504	20241011	112500	1395	1395	1395	1395	1395	0
505	20241011	112400	1395	1395	1395	1395	1395	0
506	20241011	112300	1395	1395	1395	1395	1395	0
507	20241011	112200	1395	1395	1395	1395	1395	0
508	20241011	112100	1395	1395	1395	1395	1395	0
509	20241011	112000	1395	1395	1395	1395	1395	0
510	20241011	111900	1395	1395	1395	1395	1395	1
511	20241011	111800	0	1399	1399	1399	1399	0
512	20241011	111700	0	1399	1399	1399	1399	0
513	20241011	111600	0	1399	1399	1399	1399	0
514	20241011	111500	0	1399	1399	1399	1399	0
515	20241011	111400	0	1399	1399	1399	1399	0
516	20241011	111300	0	1399	1399	1399	1399	0
517	20241011	111200	0	1399	1399	1399	1399	0
518	20241011	111100	0	1399	1399	1399	1399	0
519	20241011	111000	0	1399	1399	1399	1399	0
520	20241011	110900	0	1399	1399	1399	1399	0
521	20241011	110800	0	1399	1399	1399	1399	0
522	20241011	110700	0	1399	1399	1399	1399	0
523	20241011	110600	0	1399	1399	1399	1399	0
524	20241011	110500	0	1399	1399	1399	1399	0
525	20241011	110400	0	1399	1399	1399	1399	0
526	20241011	110300	0	1399	1399	1399	1399	0
527	20241011	110200	0	1399	1399	1399	1399	0
528	20241011	110100	0	1399	1399	1399	1399	0
529	20241011	110000	0	1399	1399	1399	1399	0
530	20241011	105900	0	1399	1399	1399	1399	0
531	20241011	105800	0	1399	1399	1399	1399	0
532	20241011	105700	0	1399	1399	1399	1399	0
533	20241011	105600	0	1399	1399	1399	1399	0
534	20241011	105500	0	1399	1399	1399	1399	0
535	20241011	105400	0	1399	1399	1399	1399	0
536	20241011	105300	0	1399	1399	1399	1399	0
537	20241011	105200	0	1399	1399	1399	1399	0
538	20241011	105100	0	1399	1399	1399	1399	0
539	20241011	105000	0	1399	1399	1399	1399	0
540	20241011	104900	0	1399	1399	1399	1399	0
541	20241011	104800	0	1399	1399	1399	1399	0
542	20241011	104700	0	1399	1399	1399	1399	0
543	20241011	104600	0	1399	1399	1399	1399	0
544	20241011	104500	0	1399	1399	1399	1399	0
545	20241011	104400	0	1399	1399	1399	1399	0
546	20241011	104300	0	1399	1399	1399	1399	0
547	20241011	104200	0	1399	1399	1399	1399	0
548	20241011	104100	0	1399	1399	1399	1399	0
549	20241011	104000	0	1399	1399	1399	1399	0
550	20241011	103900	0	1399	1399	1399	1399	0
551	20241011	103800	0	1399	1399	1399	1399	0
552	20241011	103700	0	1399	1399	1399	1399	0
553	20241011	103600	0	1399	1399	1399	1399	0
554	20241011	103500	0	1399	1399	1399	1399	0
555	20241011	103400	0	1399	1399	1399	1399	0
556	20241011	103300	0	1399	1399	1399	1399	0
557	20241011	103200	0	1399	1399	1399	1399	0
558	20241011	103100	0	1399	1399	1399	1399	0
559	20241011	103000	0	1399	1399	1399	1399	0
560	20241011	102900	0	1399	1399	1399	1399	0
561	20241011	102800	0	1399	1399	1399	1399	0
562	20241011	102700	0	1399	1399	1399	1399	0
563	20241011	102600	0	1399	1399	1399	1399	0
564	20241011	102500	0	1399	1399	1399	1399	0
565	20241011	102400	0	1399	1399	1399	1399	0
566	20241011	102300	0	1399	1399	1399	1399	0
567	20241011	102200	0	1399	1399	1399	1399	0
568	20241011	102100	0	1399	1399	1399	1399	0
569	20241011	102000	0	1399	1399	1399	1399	0
570	20241011	101900	0	1399	1399	1399	1399	0
571	20241011	101800	0	1399	1399	1399	1399	0
572	20241011	101700	0	1399	1399	1399	1399	0
573	20241011	101600	0	1399	1399	1399	1399	0
574	20241011	101500	0	1399	1399	1399	1399	0
575	20241011	101400	0	1399	1399	1399	1399	0
576	20241011	101300	0	1399	1399	1399	1399	0
577	20241011	101200	0	1399	1399	1399	1399	0
578	20241011	101100	0	1399	1399	1399	1399	0
579	20241011	101000	0	1399	1399	1399	1399	0
580	20241011	100900	0	1399	1399	1399	1399	0
581	20241011	100800	0	1399	1399	1399	1399	0
582	20241011	100700	0	1399	1399	1399	1399	0
583	20241011	100600	0	1399	1399	1399	1399	0
584	20241011	100500	0	1399	1399	1399	1399	0
585	20241011	100400	0	1399	1399	1399	1399	0
586	20241011	100300	0	1399	1399	1399	1399	0
587	20241011	100200	0	1399	1399	1399	1399	0
588	20241011	100100	0	1399	1399	1399	1399	0
589	20241011	100000	0	1399	1399	1399	1399	0
590	20241011	095900	0	1399	1399	1399	1399	0
591	20241011	095800	0	1399	1399	1399	1399	0
592	20241011	095700	0	1399	1399	1399	1399	0
593	20241011	095600	0	1399	1399	1399	1399	0
594	20241011	095500	0	1399	1399	1399	1399	0
595	20241011	095400	0	1399	1399	1399	1399	0
596	20241011	095300	0	1399	1399	1399	1399	0
597	20241011	095200	0	1399	1399	1399	1399	0
598	20241011	095100	0	1399	1399	1399	1399	0
599	20241011	095000	0	1399	1399	1399	1399	0
600	20241011	094900	0	1399	1399	1399	1399	0
601	20241011	094800	0	1399	1399	1399	1399	0
602	20241011	094700	0	1399	1399	1399	1399	0
603	20241011	094600	0	1399	1399	1399	1399	0
604	20241011	094500	0	1399	1399	1399	1399	0
605	20241011	094400	0	1399	1399	1399	1399	0
606	20241011	094300	0	1399	1399	1399	1399	0
607	20241011	094200	0	1399	1399	1399	1399	0
608	20241011	094100	0	1399	1399	1399	1399	0
609	20241011	094000	0	1399	1399	1399	1399	0
610	20241011	093900	0	1399	1399	1399	1399	0
611	20241011	093800	0	1399	1399	1399	1399	0
612	20241011	093700	0	1399	1399	1399	1399	0
613	20241011	093600	0	1399	1399	1399	1399	0
614	20241011	093500	0	1399	1399	1399	1399	0
615	20241011	093400	0	1399	1399	1399	1399	0
616	20241011	093300	0	1399	1399	1399	1399	0
617	20241011	093200	0	1399	1399	1399	1399	0
618	20241011	093100	0	1399	1399	1399	1399	0
619	20241011	093000	0	1399	1399	1399	1399	0
620	20241011	092900	0	1399	1399	1399	1399	0
621	20241011	092800	0	1399	1399	1399	1399	0
622	20241011	092700	0	1399	1399	1399	1399	0
623	20241011	092600	0	1399	1399	1399	1399	0
624	20241011	092500	0	1399	1399	1399	1399	0
625	20241011	092400	0	1399	1399	1399	1399	0
626	20241011	092300	0	1399	1399	1399	1399	0
627	20241011	092200	0	1399	1399	1399	1399	0
628	20241011	092100	0	1399	1399	1399	1399	0
629	20241011	092000	0	1399	1399	1399	1399	0
630	20241011	091900	0	1399	1399	1399	1399	0
631	20241011	091800	0	1399	1399	1399	1399	0
632	20241011	091700	0	1399	1399	1399	1399	0
633	20241011	091600	0	1399	1399	1399	1399	0
634	20241011	091500	0	1399	1399	1399	1399	0
635	20241011	091400	0	1399	1399	1399	1399	0
636	20241011	091300	0	1399	1399	1399	1399	0
637	20241011	091200	0	1399	1399	1399	1399	0
638	20241011	091100	0	1399	1399	1399	1399	0
639	20241011	091000	0	1399	1399	1399	1399	0
640	20241011	090900	0	1399	1399	1399	1399	0
641	20241011	090800	0	1399	1399	1399	1399	0
642	20241011	090700	0	1399	1399	1399	1399	0
643	20241011	090600	0	1399	1399	1399	1399	0
644	20241011	090500	0	1399	1399	1399	1399	0
645	20241011	090400	0	1399	1399	1399	1399	0
646	20241011	090300	0	1399	1399	1399	1399	0
647	20241011	090200	0	1399	1399	1399	1399	0
648	20241011	090100	0	1399	1399	1399	1399	0
649	20241011	090000	0	1399	1399	1399	1399	0