KissMeData/421800/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	213700	0	2710	2710	2710	2710	0
3	20241028	213600	0	2710	2710	2710	2710	0
4	20241028	213500	0	2710	2710	2710	2710	0
5	20241028	213400	0	2710	2710	2710	2710	0
6	20241028	213300	0	2710	2710	2710	2710	0
7	20241028	213200	0	2710	2710	2710	2710	0
8	20241028	213100	0	2710	2710	2710	2710	0
9	20241028	213000	0	2710	2710	2710	2710	0
10	20241028	212900	0	2710	2710	2710	2710	0
11	20241028	212800	0	2710	2710	2710	2710	0
12	20241028	212700	0	2710	2710	2710	2710	0
13	20241028	212600	0	2710	2710	2710	2710	0
14	20241028	212500	0	2710	2710	2710	2710	0
15	20241028	212400	0	2710	2710	2710	2710	0
16	20241028	212300	0	2710	2710	2710	2710	0
17	20241028	212200	0	2710	2710	2710	2710	0
18	20241028	212100	0	2710	2710	2710	2710	0
19	20241028	212000	0	2710	2710	2710	2710	0
20	20241028	211900	0	2710	2710	2710	2710	0
21	20241028	211800	0	2710	2710	2710	2710	0
22	20241028	211700	0	2710	2710	2710	2710	0
23	20241028	211600	0	2710	2710	2710	2710	0
24	20241028	211500	0	2710	2710	2710	2710	0
25	20241028	211400	0	2710	2710	2710	2710	0
26	20241028	211300	0	2710	2710	2710	2710	0
27	20241028	211200	0	2710	2710	2710	2710	0
28	20241028	211100	0	2710	2710	2710	2710	0
29	20241028	211000	0	2710	2710	2710	2710	0
30	20241028	210900	0	2710	2710	2710	2710	0
31	20241028	210800	0	2710	2710	2710	2710	0
32	20241028	210700	0	2710	2710	2710	2710	0
33	20241028	210600	0	2710	2710	2710	2710	0
34	20241028	210500	0	2710	2710	2710	2710	0
35	20241028	210400	0	2710	2710	2710	2710	0
36	20241028	210300	0	2710	2710	2710	2710	0
37	20241028	210200	0	2710	2710	2710	2710	0
38	20241028	210100	0	2710	2710	2710	2710	0
39	20241028	210000	0	2710	2710	2710	2710	0
40	20241028	205900	0	2710	2710	2710	2710	0
41	20241028	205800	0	2710	2710	2710	2710	0
42	20241028	205700	0	2710	2710	2710	2710	0
43	20241028	205600	0	2710	2710	2710	2710	0
44	20241028	205500	0	2710	2710	2710	2710	0
45	20241028	205400	0	2710	2710	2710	2710	0
46	20241028	205300	0	2710	2710	2710	2710	0
47	20241028	205200	0	2710	2710	2710	2710	0
48	20241028	205100	0	2710	2710	2710	2710	0
49	20241028	205000	0	2710	2710	2710	2710	0
50	20241028	204900	0	2710	2710	2710	2710	0
51	20241028	204800	0	2710	2710	2710	2710	0
52	20241028	204700	0	2710	2710	2710	2710	0
53	20241028	204600	0	2710	2710	2710	2710	0
54	20241028	204500	0	2710	2710	2710	2710	0
55	20241028	204400	0	2710	2710	2710	2710	0
56	20241028	204300	0	2710	2710	2710	2710	0
57	20241028	204200	0	2710	2710	2710	2710	0
58	20241028	204100	0	2710	2710	2710	2710	0
59	20241028	204000	0	2710	2710	2710	2710	0
60	20241028	203900	0	2710	2710	2710	2710	0
61	20241028	203800	0	2710	2710	2710	2710	0
62	20241028	203700	0	2710	2710	2710	2710	0
63	20241028	203600	0	2710	2710	2710	2710	0
64	20241028	203500	0	2710	2710	2710	2710	0
65	20241028	203400	0	2710	2710	2710	2710	0
66	20241028	203300	0	2710	2710	2710	2710	0
67	20241028	203200	0	2710	2710	2710	2710	0
68	20241028	203100	0	2710	2710	2710	2710	0
69	20241028	203000	0	2710	2710	2710	2710	0
70	20241028	202900	0	2710	2710	2710	2710	0
71	20241028	202800	0	2710	2710	2710	2710	0
72	20241028	202700	0	2710	2710	2710	2710	0
73	20241028	202600	0	2710	2710	2710	2710	0
74	20241028	202500	0	2710	2710	2710	2710	0
75	20241028	202400	0	2710	2710	2710	2710	0
76	20241028	202300	0	2710	2710	2710	2710	0
77	20241028	202200	0	2710	2710	2710	2710	0
78	20241028	202100	0	2710	2710	2710	2710	0
79	20241028	202000	0	2710	2710	2710	2710	0
80	20241028	201900	0	2710	2710	2710	2710	0
81	20241028	201800	0	2710	2710	2710	2710	0
82	20241028	201700	0	2710	2710	2710	2710	0
83	20241028	201600	0	2710	2710	2710	2710	0
84	20241028	201500	0	2710	2710	2710	2710	0
85	20241028	201400	0	2710	2710	2710	2710	0
86	20241028	201300	0	2710	2710	2710	2710	0
87	20241028	201200	0	2710	2710	2710	2710	0
88	20241028	201100	0	2710	2710	2710	2710	0
89	20241028	201000	0	2710	2710	2710	2710	0
90	20241028	200900	0	2710	2710	2710	2710	0
91	20241028	200800	0	2710	2710	2710	2710	0
92	20241028	200700	0	2710	2710	2710	2710	0
93	20241028	200600	0	2710	2710	2710	2710	0
94	20241028	200500	0	2710	2710	2710	2710	0
95	20241028	200400	0	2710	2710	2710	2710	0
96	20241028	200300	0	2710	2710	2710	2710	0
97	20241028	200200	0	2710	2710	2710	2710	0
98	20241028	200100	0	2710	2710	2710	2710	0
99	20241028	200000	0	2710	2710	2710	2710	0
100	20241028	195900	0	2710	2710	2710	2710	0
101	20241028	195800	0	2710	2710	2710	2710	0
102	20241028	195700	0	2710	2710	2710	2710	0
103	20241028	195600	0	2710	2710	2710	2710	0
104	20241028	195500	0	2710	2710	2710	2710	0
105	20241028	195400	0	2710	2710	2710	2710	0
106	20241028	195300	0	2710	2710	2710	2710	0
107	20241028	195200	0	2710	2710	2710	2710	0
108	20241028	195100	0	2710	2710	2710	2710	0
109	20241028	195000	0	2710	2710	2710	2710	0
110	20241028	194900	0	2710	2710	2710	2710	0
111	20241028	194800	0	2710	2710	2710	2710	0
112	20241028	194700	0	2710	2710	2710	2710	0
113	20241028	194600	0	2710	2710	2710	2710	0
114	20241028	194500	0	2710	2710	2710	2710	0
115	20241028	194400	0	2710	2710	2710	2710	0
116	20241028	194300	0	2710	2710	2710	2710	0
117	20241028	194200	0	2710	2710	2710	2710	0
118	20241028	194100	0	2710	2710	2710	2710	0
119	20241028	194000	0	2710	2710	2710	2710	0
120	20241028	193900	0	2710	2710	2710	2710	0
121	20241028	193800	0	2710	2710	2710	2710	0
122	20241028	193700	0	2710	2710	2710	2710	0
123	20241028	193600	0	2710	2710	2710	2710	0
124	20241028	193500	0	2710	2710	2710	2710	0
125	20241028	193400	0	2710	2710	2710	2710	0
126	20241028	193300	0	2710	2710	2710	2710	0
127	20241028	193200	0	2710	2710	2710	2710	0
128	20241028	193100	0	2710	2710	2710	2710	0
129	20241028	193000	0	2710	2710	2710	2710	0
130	20241028	192900	0	2710	2710	2710	2710	0
131	20241028	192800	0	2710	2710	2710	2710	0
132	20241028	192700	0	2710	2710	2710	2710	0
133	20241028	192600	0	2710	2710	2710	2710	0
134	20241028	192500	0	2710	2710	2710	2710	0
135	20241028	192400	0	2710	2710	2710	2710	0
136	20241028	192300	0	2710	2710	2710	2710	0
137	20241028	192200	0	2710	2710	2710	2710	0
138	20241028	192100	0	2710	2710	2710	2710	0
139	20241028	192000	0	2710	2710	2710	2710	0
140	20241028	191900	0	2710	2710	2710	2710	0
141	20241028	191800	0	2710	2710	2710	2710	0
142	20241028	191700	0	2710	2710	2710	2710	0
143	20241028	191600	0	2710	2710	2710	2710	0
144	20241028	191500	0	2710	2710	2710	2710	0
145	20241028	191400	0	2710	2710	2710	2710	0
146	20241028	191300	0	2710	2710	2710	2710	0
147	20241028	191200	0	2710	2710	2710	2710	0
148	20241028	191100	0	2710	2710	2710	2710	0
149	20241028	191000	0	2710	2710	2710	2710	0
150	20241028	190900	0	2710	2710	2710	2710	0
151	20241028	190800	0	2710	2710	2710	2710	0
152	20241028	190700	0	2710	2710	2710	2710	0
153	20241028	190600	0	2710	2710	2710	2710	0
154	20241028	190500	0	2710	2710	2710	2710	0
155	20241028	190400	0	2710	2710	2710	2710	0
156	20241028	190300	0	2710	2710	2710	2710	0
157	20241028	190200	0	2710	2710	2710	2710	0
158	20241028	190100	0	2710	2710	2710	2710	0
159	20241028	190000	0	2710	2710	2710	2710	0
160	20241028	185900	0	2710	2710	2710	2710	0
161	20241028	185800	0	2710	2710	2710	2710	0
162	20241028	185700	0	2710	2710	2710	2710	0
163	20241028	185600	0	2710	2710	2710	2710	0
164	20241028	185500	0	2710	2710	2710	2710	0
165	20241028	185400	0	2710	2710	2710	2710	0
166	20241028	185300	0	2710	2710	2710	2710	0
167	20241028	185200	0	2710	2710	2710	2710	0
168	20241028	185100	0	2710	2710	2710	2710	0
169	20241028	185000	0	2710	2710	2710	2710	0
170	20241028	184900	0	2710	2710	2710	2710	0
171	20241028	184800	0	2710	2710	2710	2710	0
172	20241028	184700	0	2710	2710	2710	2710	0
173	20241028	184600	0	2710	2710	2710	2710	0
174	20241028	184500	0	2710	2710	2710	2710	0
175	20241028	184400	0	2710	2710	2710	2710	0
176	20241028	184300	0	2710	2710	2710	2710	0
177	20241028	184200	0	2710	2710	2710	2710	0
178	20241028	184100	0	2710	2710	2710	2710	0
179	20241028	184000	0	2710	2710	2710	2710	0
180	20241028	183900	0	2710	2710	2710	2710	0
181	20241028	183800	0	2710	2710	2710	2710	0
182	20241028	183700	0	2710	2710	2710	2710	0
183	20241028	183600	0	2710	2710	2710	2710	0
184	20241028	183500	0	2710	2710	2710	2710	0
185	20241028	183400	0	2710	2710	2710	2710	0
186	20241028	183300	0	2710	2710	2710	2710	0
187	20241028	183200	0	2710	2710	2710	2710	0
188	20241028	183100	0	2710	2710	2710	2710	0
189	20241028	183000	0	2710	2710	2710	2710	0
190	20241028	182900	0	2710	2710	2710	2710	0
191	20241028	182800	0	2710	2710	2710	2710	0
192	20241028	182700	0	2710	2710	2710	2710	0
193	20241028	182600	0	2710	2710	2710	2710	0
194	20241028	182500	0	2710	2710	2710	2710	0
195	20241028	182400	0	2710	2710	2710	2710	0
196	20241028	182300	0	2710	2710	2710	2710	0
197	20241028	182200	0	2710	2710	2710	2710	0
198	20241028	182100	0	2710	2710	2710	2710	0
199	20241028	182000	0	2710	2710	2710	2710	0
200	20241028	181900	0	2710	2710	2710	2710	0
201	20241028	181800	0	2710	2710	2710	2710	0
202	20241028	181700	0	2710	2710	2710	2710	0
203	20241028	181600	0	2710	2710	2710	2710	0
204	20241028	181500	0	2710	2710	2710	2710	0
205	20241028	181400	0	2710	2710	2710	2710	0
206	20241028	181300	0	2710	2710	2710	2710	0
207	20241028	181200	0	2710	2710	2710	2710	0
208	20241028	181100	0	2710	2710	2710	2710	0
209	20241028	181000	0	2710	2710	2710	2710	0
210	20241028	180900	0	2710	2710	2710	2710	0
211	20241028	180800	0	2710	2710	2710	2710	0
212	20241028	180700	0	2710	2710	2710	2710	0
213	20241028	180600	0	2710	2710	2710	2710	0
214	20241028	180500	0	2710	2710	2710	2710	0
215	20241028	180400	0	2710	2710	2710	2710	0
216	20241028	180300	0	2710	2710	2710	2710	0
217	20241028	180200	0	2710	2710	2710	2710	0
218	20241028	180100	0	2710	2710	2710	2710	0
219	20241028	180000	0	2710	2710	2710	2710	0
220	20241028	175900	0	2710	2710	2710	2710	0
221	20241028	175800	0	2710	2710	2710	2710	0
222	20241028	175700	0	2710	2710	2710	2710	0
223	20241028	175600	0	2710	2710	2710	2710	0
224	20241028	175500	0	2710	2710	2710	2710	0
225	20241028	175400	0	2710	2710	2710	2710	0
226	20241028	175300	0	2710	2710	2710	2710	0
227	20241028	175200	0	2710	2710	2710	2710	0
228	20241028	175100	0	2710	2710	2710	2710	0
229	20241028	175000	0	2710	2710	2710	2710	0
230	20241028	174900	0	2710	2710	2710	2710	0
231	20241028	174800	0	2710	2710	2710	2710	0
232	20241028	174700	0	2710	2710	2710	2710	0
233	20241028	174600	0	2710	2710	2710	2710	0
234	20241028	174500	0	2710	2710	2710	2710	0
235	20241028	174400	0	2710	2710	2710	2710	0
236	20241028	174300	0	2710	2710	2710	2710	0
237	20241028	174200	0	2710	2710	2710	2710	0
238	20241028	174100	0	2710	2710	2710	2710	0
239	20241028	174000	0	2710	2710	2710	2710	0
240	20241028	173900	0	2710	2710	2710	2710	0
241	20241028	173800	0	2710	2710	2710	2710	0
242	20241028	173700	0	2710	2710	2710	2710	0
243	20241028	173600	0	2710	2710	2710	2710	0
244	20241028	173500	0	2710	2710	2710	2710	0
245	20241028	173400	0	2710	2710	2710	2710	0
246	20241028	173300	0	2710	2710	2710	2710	0
247	20241028	173200	0	2710	2710	2710	2710	0
248	20241028	173100	0	2710	2710	2710	2710	0
249	20241028	173000	0	2710	2710	2710	2710	0
250	20241028	172900	0	2710	2710	2710	2710	0
251	20241028	172800	0	2710	2710	2710	2710	0
252	20241028	172700	0	2710	2710	2710	2710	0
253	20241028	172600	0	2710	2710	2710	2710	0
254	20241028	172500	0	2710	2710	2710	2710	0
255	20241028	172400	0	2710	2710	2710	2710	0
256	20241028	172300	0	2710	2710	2710	2710	0
257	20241028	172200	0	2710	2710	2710	2710	0
258	20241028	172100	0	2710	2710	2710	2710	0
259	20241028	172000	0	2710	2710	2710	2710	0
260	20241028	171900	0	2710	2710	2710	2710	0
261	20241028	171800	0	2710	2710	2710	2710	0
262	20241028	171700	0	2710	2710	2710	2710	0
263	20241028	171600	0	2710	2710	2710	2710	0
264	20241028	171500	0	2710	2710	2710	2710	0
265	20241028	171400	0	2710	2710	2710	2710	0
266	20241028	171300	0	2710	2710	2710	2710	0
267	20241028	171200	0	2710	2710	2710	2710	0
268	20241028	171100	0	2710	2710	2710	2710	0
269	20241028	171000	0	2710	2710	2710	2710	0
270	20241028	170900	0	2710	2710	2710	2710	0
271	20241028	170800	0	2710	2710	2710	2710	0
272	20241028	170700	0	2710	2710	2710	2710	0
273	20241028	170600	0	2710	2710	2710	2710	0
274	20241028	170500	0	2710	2710	2710	2710	0
275	20241028	170400	0	2710	2710	2710	2710	0
276	20241028	170300	0	2710	2710	2710	2710	0
277	20241028	170200	0	2710	2710	2710	2710	0
278	20241028	170100	0	2710	2710	2710	2710	0
279	20241028	170000	0	2710	2710	2710	2710	0
280	20241028	165900	0	2710	2710	2710	2710	0
281	20241028	165800	0	2710	2710	2710	2710	0
282	20241028	165700	0	2710	2710	2710	2710	0
283	20241028	165600	0	2710	2710	2710	2710	0
284	20241028	165500	0	2710	2710	2710	2710	0
285	20241028	165400	0	2710	2710	2710	2710	0
286	20241028	165300	0	2710	2710	2710	2710	0
287	20241028	165200	0	2710	2710	2710	2710	0
288	20241028	165100	0	2710	2710	2710	2710	0
289	20241028	165000	0	2710	2710	2710	2710	0
290	20241028	164900	0	2710	2710	2710	2710	0
291	20241028	164800	0	2710	2710	2710	2710	0
292	20241028	164700	0	2710	2710	2710	2710	0
293	20241028	164600	0	2710	2710	2710	2710	0
294	20241028	164500	0	2710	2710	2710	2710	0
295	20241028	164400	0	2710	2710	2710	2710	0
296	20241028	164300	0	2710	2710	2710	2710	0
297	20241028	164200	0	2710	2710	2710	2710	0
298	20241028	164100	0	2710	2710	2710	2710	0
299	20241028	164000	0	2710	2710	2710	2710	0
300	20241028	163900	0	2710	2710	2710	2710	0
301	20241028	163800	0	2710	2710	2710	2710	0
302	20241028	163700	0	2710	2710	2710	2710	0
303	20241028	163600	0	2710	2710	2710	2710	0
304	20241028	163500	0	2710	2710	2710	2710	0
305	20241028	163400	0	2710	2710	2710	2710	0
306	20241028	163300	0	2710	2710	2710	2710	0
307	20241028	163200	0	2710	2710	2710	2710	0
308	20241028	163100	0	2710	2710	2710	2710	0
309	20241028	163000	0	2710	2710	2710	2710	0
310	20241028	162900	0	2710	2710	2710	2710	0
311	20241028	162800	0	2710	2710	2710	2710	0
312	20241028	162700	0	2710	2710	2710	2710	0
313	20241028	162600	0	2710	2710	2710	2710	0
314	20241028	162500	0	2710	2710	2710	2710	0
315	20241028	162400	0	2710	2710	2710	2710	0
316	20241028	162300	0	2710	2710	2710	2710	0
317	20241028	162200	0	2710	2710	2710	2710	0
318	20241028	162100	0	2710	2710	2710	2710	0
319	20241028	162000	0	2710	2710	2710	2710	0
320	20241028	161900	0	2710	2710	2710	2710	0
321	20241028	161800	0	2710	2710	2710	2710	0
322	20241028	161700	0	2710	2710	2710	2710	0
323	20241028	161600	0	2710	2710	2710	2710	0
324	20241028	161500	0	2710	2710	2710	2710	0
325	20241028	161400	0	2710	2710	2710	2710	0
326	20241028	161300	0	2710	2710	2710	2710	0
327	20241028	161200	0	2710	2710	2710	2710	0
328	20241028	161100	0	2710	2710	2710	2710	0
329	20241028	161000	0	2710	2710	2710	2710	0
330	20241028	160900	0	2710	2710	2710	2710	0
331	20241028	160800	0	2710	2710	2710	2710	0
332	20241028	160700	0	2710	2710	2710	2710	0
333	20241028	160600	0	2710	2710	2710	2710	0
334	20241028	160500	0	2710	2710	2710	2710	0
335	20241028	160400	0	2710	2710	2710	2710	0
336	20241028	160300	0	2710	2710	2710	2710	0
337	20241028	160200	0	2710	2710	2710	2710	0
338	20241028	160100	0	2710	2710	2710	2710	0
339	20241028	160000	0	2710	2710	2710	2710	0
340	20241028	155900	0	2710	2710	2710	2710	0
341	20241028	155800	0	2710	2710	2710	2710	0
342	20241028	155700	0	2710	2710	2710	2710	0
343	20241028	155600	0	2710	2710	2710	2710	0
344	20241028	155500	0	2710	2710	2710	2710	0
345	20241028	155400	0	2710	2710	2710	2710	0
346	20241028	155300	0	2710	2710	2710	2710	0
347	20241028	155200	0	2710	2710	2710	2710	0
348	20241028	155100	0	2710	2710	2710	2710	0
349	20241028	155000	0	2710	2710	2710	2710	0
350	20241028	154900	0	2710	2710	2710	2710	0
351	20241028	154800	0	2710	2710	2710	2710	0
352	20241028	154700	0	2710	2710	2710	2710	0
353	20241028	154600	0	2710	2710	2710	2710	0
354	20241028	154500	0	2710	2710	2710	2710	0
355	20241028	154400	0	2710	2710	2710	2710	0
356	20241028	154300	0	2710	2710	2710	2710	0
357	20241028	154200	0	2710	2710	2710	2710	0
358	20241028	154100	0	2710	2710	2710	2710	0
359	20241028	154000	0	2710	2710	2710	2710	0
360	20241028	153900	0	2710	2710	2710	2710	0
361	20241028	153800	0	2710	2710	2710	2710	0
362	20241028	153700	0	2710	2710	2710	2710	0
363	20241028	153600	0	2710	2710	2710	2710	0
364	20241028	153500	0	2710	2710	2710	2710	0
365	20241028	153400	0	2710	2710	2710	2710	0
366	20241028	153300	0	2710	2710	2710	2710	0
367	20241028	153200	0	2710	2710	2710	2710	0
368	20241028	153100	0	2710	2710	2710	2710	0
369	20241028	153000	0	2710	2710	2710	2710	0
370	20241028	152900	0	2710	2710	2710	2710	0
371	20241028	152800	0	2710	2710	2710	2710	0
372	20241028	152700	0	2710	2710	2710	2710	0
373	20241028	152600	0	2710	2710	2710	2710	0
374	20241028	152500	0	2710	2710	2710	2710	0
375	20241028	152400	0	2710	2710	2710	2710	0
376	20241028	152300	0	2710	2710	2710	2710	0
377	20241028	152200	0	2710	2710	2710	2710	0
378	20241028	152100	0	2710	2710	2710	2710	0
379	20241028	152000	0	2710	2710	2710	2710	0
380	20241028	151900	0	2710	2710	2710	2710	0
381	20241028	151800	0	2710	2710	2710	2710	0
382	20241028	151700	0	2710	2710	2710	2710	0
383	20241028	151600	0	2710	2710	2710	2710	0
384	20241028	151500	0	2710	2710	2710	2710	0
385	20241028	151400	0	2710	2710	2710	2710	0
386	20241028	151300	0	2710	2710	2710	2710	0
387	20241028	151200	0	2710	2710	2710	2710	0
388	20241028	151100	0	2710	2710	2710	2710	0
389	20241028	151000	0	2710	2710	2710	2710	0
390	20241028	150900	0	2710	2710	2710	2710	0
391	20241028	150800	0	2710	2710	2710	2710	0
392	20241028	150700	0	2710	2710	2710	2710	0
393	20241028	150600	0	2710	2710	2710	2710	0
394	20241028	150500	0	2710	2710	2710	2710	0
395	20241028	150400	0	2710	2710	2710	2710	0
396	20241028	150300	0	2710	2710	2710	2710	0
397	20241028	150200	0	2710	2710	2710	2710	0
398	20241028	150100	0	2710	2710	2710	2710	0
399	20241028	150000	0	2710	2710	2710	2710	0
400	20241028	145900	0	2710	2710	2710	2710	0
401	20241028	145800	0	2710	2710	2710	2710	0
402	20241028	145700	0	2710	2710	2710	2710	0
403	20241028	145600	0	2710	2710	2710	2710	0
404	20241028	145500	0	2710	2710	2710	2710	0
405	20241028	145400	0	2710	2710	2710	2710	0
406	20241028	145300	0	2710	2710	2710	2710	0
407	20241028	145200	0	2710	2710	2710	2710	0
408	20241028	145100	0	2710	2710	2710	2710	0
409	20241028	145000	0	2710	2710	2710	2710	0
410	20241028	144900	0	2710	2710	2710	2710	0
411	20241028	144800	0	2710	2710	2710	2710	0
412	20241028	144700	0	2710	2710	2710	2710	0
413	20241028	144600	0	2710	2710	2710	2710	0
414	20241028	144500	0	2710	2710	2710	2710	0
415	20241028	144400	0	2710	2710	2710	2710	0
416	20241028	144300	0	2710	2710	2710	2710	0
417	20241028	144200	0	2710	2710	2710	2710	0
418	20241028	144100	0	2710	2710	2710	2710	0
419	20241028	144000	0	2710	2710	2710	2710	0
420	20241028	143900	0	2710	2710	2710	2710	0
421	20241028	143800	0	2710	2710	2710	2710	0
422	20241028	143700	0	2710	2710	2710	2710	0
423	20241028	143600	0	2710	2710	2710	2710	0
424	20241028	143500	0	2710	2710	2710	2710	0
425	20241028	143400	0	2710	2710	2710	2710	0
426	20241028	143300	0	2710	2710	2710	2710	0
427	20241028	143200	0	2710	2710	2710	2710	0
428	20241028	143100	0	2710	2710	2710	2710	0
429	20241028	143000	0	2710	2710	2710	2710	0
430	20241028	142900	0	2710	2710	2710	2710	0
431	20241028	142800	0	2710	2710	2710	2710	0
432	20241028	142700	0	2710	2710	2710	2710	0
433	20241028	142600	0	2710	2710	2710	2710	0
434	20241028	142500	0	2710	2710	2710	2710	0
435	20241028	142400	0	2710	2710	2710	2710	0
436	20241028	142300	0	2710	2710	2710	2710	0
437	20241028	142200	0	2710	2710	2710	2710	0
438	20241028	142100	0	2710	2710	2710	2710	0
439	20241028	142000	0	2710	2710	2710	2710	0
440	20241028	141900	0	2710	2710	2710	2710	0
441	20241028	141800	0	2710	2710	2710	2710	0
442	20241028	141700	0	2710	2710	2710	2710	0
443	20241028	141600	0	2710	2710	2710	2710	0
444	20241028	141500	0	2710	2710	2710	2710	0
445	20241028	141400	0	2710	2710	2710	2710	0
446	20241028	141300	0	2710	2710	2710	2710	0
447	20241028	141200	0	2710	2710	2710	2710	0
448	20241028	141100	0	2710	2710	2710	2710	0
449	20241028	141000	0	2710	2710	2710	2710	0
450	20241028	140900	0	2710	2710	2710	2710	0
451	20241028	140800	0	2710	2710	2710	2710	0
452	20241028	140700	0	2710	2710	2710	2710	0
453	20241028	140600	0	2710	2710	2710	2710	0
454	20241028	140500	0	2710	2710	2710	2710	0
455	20241028	140400	0	2710	2710	2710	2710	0
456	20241028	140300	0	2710	2710	2710	2710	0
457	20241028	140200	0	2710	2710	2710	2710	0
458	20241028	140100	0	2710	2710	2710	2710	0
459	20241028	140000	0	2710	2710	2710	2710	0
460	20241028	135900	0	2710	2710	2710	2710	0
461	20241028	135800	0	2710	2710	2710	2710	0
462	20241028	135700	0	2710	2710	2710	2710	0
463	20241028	135600	0	2710	2710	2710	2710	0
464	20241028	135500	0	2710	2710	2710	2710	0
465	20241028	135400	0	2710	2710	2710	2710	0
466	20241028	135300	0	2710	2710	2710	2710	0
467	20241028	135200	0	2710	2710	2710	2710	0
468	20241028	135100	0	2710	2710	2710	2710	0
469	20241028	135000	0	2710	2710	2710	2710	0
470	20241028	134900	0	2710	2710	2710	2710	0
471	20241028	134800	0	2710	2710	2710	2710	0
472	20241028	134700	0	2710	2710	2710	2710	0
473	20241028	134600	0	2710	2710	2710	2710	0
474	20241028	134500	0	2710	2710	2710	2710	0
475	20241028	134400	0	2710	2710	2710	2710	0
476	20241028	134300	0	2710	2710	2710	2710	0
477	20241028	134200	0	2710	2710	2710	2710	0
478	20241028	134100	0	2710	2710	2710	2710	0
479	20241028	134000	0	2710	2710	2710	2710	0
480	20241028	133900	0	2710	2710	2710	2710	0
481	20241028	133800	0	2710	2710	2710	2710	0
482	20241028	133700	0	2710	2710	2710	2710	0
483	20241028	133600	0	2710	2710	2710	2710	0
484	20241028	133500	0	2710	2710	2710	2710	0
485	20241028	133400	0	2710	2710	2710	2710	0
486	20241028	133300	0	2710	2710	2710	2710	0
487	20241028	133200	0	2710	2710	2710	2710	0
488	20241028	133100	0	2710	2710	2710	2710	0
489	20241028	133000	0	2710	2710	2710	2710	0
490	20241028	132900	0	2710	2710	2710	2710	0
491	20241028	132800	0	2710	2710	2710	2710	0
492	20241028	132700	0	2710	2710	2710	2710	0
493	20241028	132600	0	2710	2710	2710	2710	0
494	20241028	132500	0	2710	2710	2710	2710	0
495	20241028	132400	0	2710	2710	2710	2710	0
496	20241028	132300	0	2710	2710	2710	2710	0
497	20241028	132200	0	2710	2710	2710	2710	0
498	20241028	132100	0	2710	2710	2710	2710	0
499	20241028	132000	0	2710	2710	2710	2710	0
500	20241028	131900	0	2710	2710	2710	2710	0
501	20241028	131800	0	2710	2710	2710	2710	0
502	20241028	131700	0	2710	2710	2710	2710	0
503	20241028	131600	0	2710	2710	2710	2710	0
504	20241028	131500	0	2710	2710	2710	2710	0
505	20241028	131400	0	2710	2710	2710	2710	0
506	20241028	131300	0	2710	2710	2710	2710	0
507	20241028	131200	0	2710	2710	2710	2710	0
508	20241028	131100	0	2710	2710	2710	2710	0
509	20241028	131000	0	2710	2710	2710	2710	0
510	20241028	130900	0	2710	2710	2710	2710	0
511	20241028	130800	0	2710	2710	2710	2710	0
512	20241028	130700	0	2710	2710	2710	2710	0
513	20241028	130600	0	2710	2710	2710	2710	0
514	20241028	130500	0	2710	2710	2710	2710	0
515	20241028	130400	0	2710	2710	2710	2710	0
516	20241028	130300	0	2710	2710	2710	2710	0
517	20241028	130200	0	2710	2710	2710	2710	0
518	20241028	130100	0	2710	2710	2710	2710	0
519	20241028	130000	0	2710	2710	2710	2710	0
520	20241028	125900	0	2710	2710	2710	2710	0
521	20241028	125800	0	2710	2710	2710	2710	0
522	20241028	125700	0	2710	2710	2710	2710	0
523	20241028	125600	0	2710	2710	2710	2710	0
524	20241028	125500	0	2710	2710	2710	2710	0
525	20241028	125400	0	2710	2710	2710	2710	0
526	20241028	125300	0	2710	2710	2710	2710	0
527	20241028	125200	0	2710	2710	2710	2710	0
528	20241028	125100	0	2710	2710	2710	2710	0
529	20241028	125000	0	2710	2710	2710	2710	0
530	20241028	124900	0	2710	2710	2710	2710	0
531	20241028	124800	0	2710	2710	2710	2710	0
532	20241028	124700	0	2710	2710	2710	2710	0
533	20241028	124600	0	2710	2710	2710	2710	0
534	20241028	124500	0	2710	2710	2710	2710	0
535	20241028	124400	0	2710	2710	2710	2710	0
536	20241028	124300	0	2710	2710	2710	2710	0
537	20241028	124200	0	2710	2710	2710	2710	0
538	20241028	124100	0	2710	2710	2710	2710	0
539	20241028	124000	0	2710	2710	2710	2710	0
540	20241028	123900	0	2710	2710	2710	2710	0
541	20241028	123800	0	2710	2710	2710	2710	0
542	20241028	123700	0	2710	2710	2710	2710	0
543	20241028	123600	0	2710	2710	2710	2710	0
544	20241028	123500	0	2710	2710	2710	2710	0
545	20241028	123400	0	2710	2710	2710	2710	0
546	20241028	123300	0	2710	2710	2710	2710	0
547	20241028	123200	0	2710	2710	2710	2710	0
548	20241028	123100	0	2710	2710	2710	2710	0
549	20241028	123000	0	2710	2710	2710	2710	0
550	20241028	122900	0	2710	2710	2710	2710	0
551	20241028	122800	0	2710	2710	2710	2710	0
552	20241028	122700	0	2710	2710	2710	2710	0
553	20241028	122600	0	2710	2710	2710	2710	0
554	20241028	122500	0	2710	2710	2710	2710	0
555	20241028	122400	0	2710	2710	2710	2710	0
556	20241028	122300	0	2710	2710	2710	2710	0
557	20241028	122200	0	2710	2710	2710	2710	0
558	20241028	122100	0	2710	2710	2710	2710	0
559	20241028	122000	0	2710	2710	2710	2710	0
560	20241028	121900	0	2710	2710	2710	2710	0
561	20241028	121800	0	2710	2710	2710	2710	0
562	20241028	121700	0	2710	2710	2710	2710	0
563	20241028	121600	0	2710	2710	2710	2710	0
564	20241028	121500	0	2710	2710	2710	2710	0
565	20241028	121400	0	2710	2710	2710	2710	0
566	20241028	121300	0	2710	2710	2710	2710	0
567	20241028	121200	0	2710	2710	2710	2710	0
568	20241028	121100	0	2710	2710	2710	2710	0
569	20241028	121000	0	2710	2710	2710	2710	0
570	20241028	120900	0	2710	2710	2710	2710	0
571	20241028	120800	0	2710	2710	2710	2710	0
572	20241028	120700	0	2710	2710	2710	2710	0
573	20241028	120600	0	2710	2710	2710	2710	0
574	20241028	120500	0	2710	2710	2710	2710	0
575	20241028	120400	0	2710	2710	2710	2710	0
576	20241028	120300	0	2710	2710	2710	2710	0
577	20241028	120200	0	2710	2710	2710	2710	0
578	20241028	120100	0	2710	2710	2710	2710	0
579	20241028	120000	0	2710	2710	2710	2710	0
580	20241028	115900	0	2710	2710	2710	2710	0
581	20241028	115800	0	2710	2710	2710	2710	0
582	20241028	115700	0	2710	2710	2710	2710	0
583	20241028	115600	0	2710	2710	2710	2710	0
584	20241028	115500	0	2710	2710	2710	2710	0
585	20241028	115400	0	2710	2710	2710	2710	0
586	20241028	115300	0	2710	2710	2710	2710	0
587	20241028	115200	0	2710	2710	2710	2710	0
588	20241028	115100	0	2710	2710	2710	2710	0
589	20241028	115000	0	2710	2710	2710	2710	0
590	20241028	114900	0	2710	2710	2710	2710	0
591	20241028	114800	0	2710	2710	2710	2710	0
592	20241028	114700	0	2710	2710	2710	2710	0
593	20241028	114600	0	2710	2710	2710	2710	0
594	20241028	114500	0	2710	2710	2710	2710	0
595	20241028	114400	0	2710	2710	2710	2710	0
596	20241028	114300	0	2710	2710	2710	2710	0
597	20241028	114200	0	2710	2710	2710	2710	0
598	20241028	114100	0	2710	2710	2710	2710	0
599	20241028	114000	0	2710	2710	2710	2710	0
600	20241028	113900	0	2710	2710	2710	2710	0
601	20241028	113800	0	2710	2710	2710	2710	0
602	20241028	113700	0	2710	2710	2710	2710	0
603	20241028	113600	0	2710	2710	2710	2710	0
604	20241028	113500	0	2710	2710	2710	2710	0
605	20241028	113400	0	2710	2710	2710	2710	0
606	20241028	113300	0	2710	2710	2710	2710	0
607	20241028	113200	0	2710	2710	2710	2710	0
608	20241028	113100	0	2710	2710	2710	2710	0
609	20241028	113000	0	2710	2710	2710	2710	0
610	20241028	112900	0	2710	2710	2710	2710	0
611	20241028	112800	0	2710	2710	2710	2710	0
612	20241028	112700	0	2710	2710	2710	2710	0
613	20241028	112600	0	2710	2710	2710	2710	0
614	20241028	112500	0	2710	2710	2710	2710	0
615	20241028	112400	0	2710	2710	2710	2710	0
616	20241028	112300	0	2710	2710	2710	2710	0
617	20241028	112200	0	2710	2710	2710	2710	0
618	20241028	112100	0	2710	2710	2710	2710	0
619	20241028	112000	0	2710	2710	2710	2710	0
620	20241028	111900	0	2710	2710	2710	2710	0
621	20241028	111800	0	2710	2710	2710	2710	0
622	20241028	111700	0	2710	2710	2710	2710	0
623	20241028	111600	0	2710	2710	2710	2710	0
624	20241028	111500	0	2710	2710	2710	2710	0
625	20241028	111400	0	2710	2710	2710	2710	0
626	20241028	111300	0	2710	2710	2710	2710	0
627	20241028	111200	0	2710	2710	2710	2710	0
628	20241028	111100	0	2710	2710	2710	2710	0
629	20241028	111000	0	2710	2710	2710	2710	0
630	20241028	110900	0	2710	2710	2710	2710	0
631	20241028	110800	0	2710	2710	2710	2710	0
632	20241028	110700	0	2710	2710	2710	2710	0
633	20241028	110600	0	2710	2710	2710	2710	0
634	20241028	110500	0	2710	2710	2710	2710	0
635	20241028	110400	0	2710	2710	2710	2710	0
636	20241028	110300	0	2710	2710	2710	2710	0
637	20241028	110200	0	2710	2710	2710	2710	0
638	20241028	110100	0	2710	2710	2710	2710	0
639	20241028	110000	0	2710	2710	2710	2710	0
640	20241028	105900	0	2710	2710	2710	2710	0
641	20241028	105800	0	2710	2710	2710	2710	0
642	20241028	105700	0	2710	2710	2710	2710	0
643	20241028	105600	0	2710	2710	2710	2710	0
644	20241028	105500	0	2710	2710	2710	2710	0
645	20241028	105400	0	2710	2710	2710	2710	0
646	20241028	105300	0	2710	2710	2710	2710	0
647	20241028	105200	0	2710	2710	2710	2710	0
648	20241028	105100	0	2710	2710	2710	2710	0
649	20241028	105000	0	2710	2710	2710	2710	0
650	20241028	104900	0	2710	2710	2710	2710	0
651	20241028	104800	0	2710	2710	2710	2710	0
652	20241028	104700	0	2710	2710	2710	2710	0
653	20241028	104600	0	2710	2710	2710	2710	0
654	20241028	104500	0	2710	2710	2710	2710	0
655	20241028	104400	0	2710	2710	2710	2710	0
656	20241028	104300	0	2710	2710	2710	2710	0
657	20241028	104200	0	2710	2710	2710	2710	0
658	20241028	104100	0	2710	2710	2710	2710	0
659	20241028	104000	0	2710	2710	2710	2710	0
660	20241028	103900	0	2710	2710	2710	2710	0
661	20241028	103800	0	2710	2710	2710	2710	0
662	20241028	103700	0	2710	2710	2710	2710	0
663	20241028	103600	0	2710	2710	2710	2710	0
664	20241028	103500	0	2710	2710	2710	2710	0
665	20241028	103400	0	2710	2710	2710	2710	0
666	20241028	103300	0	2710	2710	2710	2710	0
667	20241028	103200	0	2710	2710	2710	2710	0
668	20241028	103100	0	2710	2710	2710	2710	0
669	20241028	103000	0	2710	2710	2710	2710	0
670	20241028	102900	0	2710	2710	2710	2710	0
671	20241028	102800	0	2710	2710	2710	2710	0
672	20241028	102700	0	2710	2710	2710	2710	0
673	20241028	102600	0	2710	2710	2710	2710	0
674	20241028	102500	0	2710	2710	2710	2710	0
675	20241028	102400	0	2710	2710	2710	2710	0
676	20241028	102300	0	2710	2710	2710	2710	0
677	20241028	102200	0	2710	2710	2710	2710	0
678	20241028	102100	0	2710	2710	2710	2710	0
679	20241028	102000	0	2710	2710	2710	2710	0
680	20241028	101900	0	2710	2710	2710	2710	0
681	20241028	101800	0	2710	2710	2710	2710	0
682	20241028	101700	0	2710	2710	2710	2710	0
683	20241028	101600	0	2710	2710	2710	2710	0
684	20241028	101500	0	2710	2710	2710	2710	0
685	20241028	101400	0	2710	2710	2710	2710	0
686	20241028	101300	0	2710	2710	2710	2710	0
687	20241028	101200	0	2710	2710	2710	2710	0
688	20241028	101100	0	2710	2710	2710	2710	0
689	20241028	101000	0	2710	2710	2710	2710	0
690	20241028	100900	0	2710	2710	2710	2710	0
691	20241028	100800	0	2710	2710	2710	2710	0
692	20241028	100700	0	2710	2710	2710	2710	0
693	20241028	100600	0	2710	2710	2710	2710	0
694	20241028	100500	0	2710	2710	2710	2710	0
695	20241028	100400	0	2710	2710	2710	2710	0
696	20241028	100300	0	2710	2710	2710	2710	0
697	20241028	100200	0	2710	2710	2710	2710	0
698	20241028	100100	0	2710	2710	2710	2710	0
699	20241028	100000	0	2710	2710	2710	2710	0
700	20241028	095900	0	2710	2710	2710	2710	0
701	20241028	095800	0	2710	2710	2710	2710	0
702	20241028	095700	0	2710	2710	2710	2710	0
703	20241028	095600	0	2710	2710	2710	2710	0
704	20241028	095500	0	2710	2710	2710	2710	0
705	20241028	095400	0	2710	2710	2710	2710	0
706	20241028	095300	0	2710	2710	2710	2710	0
707	20241028	095200	0	2710	2710	2710	2710	0
708	20241028	095100	0	2710	2710	2710	2710	0
709	20241028	095000	0	2710	2710	2710	2710	0
710	20241028	094900	0	2710	2710	2710	2710	0
711	20241028	094800	0	2710	2710	2710	2710	0
712	20241028	094700	0	2710	2710	2710	2710	0
713	20241028	094600	0	2710	2710	2710	2710	0
714	20241028	094500	0	2710	2710	2710	2710	0
715	20241028	094400	0	2710	2710	2710	2710	0
716	20241028	094300	0	2710	2710	2710	2710	0
717	20241028	094200	0	2710	2710	2710	2710	0
718	20241028	094100	0	2710	2710	2710	2710	0
719	20241028	094000	0	2710	2710	2710	2710	0
720	20241028	093900	0	2710	2710	2710	2710	0
721	20241028	093800	0	2710	2710	2710	2710	0
722	20241028	093700	0	2710	2710	2710	2710	0
723	20241028	093600	0	2710	2710	2710	2710	0
724	20241028	093500	0	2710	2710	2710	2710	0
725	20241028	093400	0	2710	2710	2710	2710	0
726	20241028	093300	0	2710	2710	2710	2710	0
727	20241028	093200	0	2710	2710	2710	2710	0
728	20241028	093100	0	2710	2710	2710	2710	0
729	20241028	093000	0	2710	2710	2710	2710	0
730	20241028	092900	0	2710	2710	2710	2710	0
731	20241028	092800	0	2710	2710	2710	2710	0
732	20241028	092700	0	2710	2710	2710	2710	0
733	20241028	092600	0	2710	2710	2710	2710	0
734	20241028	092500	0	2710	2710	2710	2710	0
735	20241028	092400	0	2710	2710	2710	2710	0
736	20241028	092300	0	2710	2710	2710	2710	0
737	20241028	092200	0	2710	2710	2710	2710	0
738	20241028	092100	0	2710	2710	2710	2710	0
739	20241028	092000	0	2710	2710	2710	2710	0
740	20241028	091900	0	2710	2710	2710	2710	0
741	20241028	091800	0	2710	2710	2710	2710	0
742	20241028	091700	0	2710	2710	2710	2710	0
743	20241028	091600	0	2710	2710	2710	2710	0
744	20241028	091500	0	2710	2710	2710	2710	0
745	20241028	091400	0	2710	2710	2710	2710	0
746	20241028	091300	0	2710	2710	2710	2710	0
747	20241028	091200	0	2710	2710	2710	2710	0
748	20241028	091100	0	2710	2710	2710	2710	0
749	20241028	091000	0	2710	2710	2710	2710	0
750	20241028	090900	0	2710	2710	2710	2710	0
751	20241028	090800	0	2710	2710	2710	2710	0
752	20241028	090700	0	2710	2710	2710	2710	0
753	20241028	090600	0	2710	2710	2710	2710	0
754	20241028	090500	0	2710	2710	2710	2710	0
755	20241028	090400	0	2710	2710	2710	2710	0
756	20241028	090300	0	2710	2710	2710	2710	0
757	20241028	090200	0	2710	2710	2710	2710	0
758	20241028	090100	0	2710	2710	2710	2710	0
759	20241028	090000	0	2710	2710	2710	2710	0