KissMeData/421800/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	212600	0	2710	2710	2710	2710	0
3	20241101	212500	0	2710	2710	2710	2710	0
4	20241101	212400	0	2710	2710	2710	2710	0
5	20241101	212300	0	2710	2710	2710	2710	0
6	20241101	212200	0	2710	2710	2710	2710	0
7	20241101	212100	0	2710	2710	2710	2710	0
8	20241101	212000	0	2710	2710	2710	2710	0
9	20241101	211900	0	2710	2710	2710	2710	0
10	20241101	211800	0	2710	2710	2710	2710	0
11	20241101	211700	0	2710	2710	2710	2710	0
12	20241101	211600	0	2710	2710	2710	2710	0
13	20241101	211500	0	2710	2710	2710	2710	0
14	20241101	211400	0	2710	2710	2710	2710	0
15	20241101	211300	0	2710	2710	2710	2710	0
16	20241101	211200	0	2710	2710	2710	2710	0
17	20241101	211100	0	2710	2710	2710	2710	0
18	20241101	211000	0	2710	2710	2710	2710	0
19	20241101	210900	0	2710	2710	2710	2710	0
20	20241101	210800	0	2710	2710	2710	2710	0
21	20241101	210700	0	2710	2710	2710	2710	0
22	20241101	210600	0	2710	2710	2710	2710	0
23	20241101	210500	0	2710	2710	2710	2710	0
24	20241101	210400	0	2710	2710	2710	2710	0
25	20241101	210300	0	2710	2710	2710	2710	0
26	20241101	210200	0	2710	2710	2710	2710	0
27	20241101	210100	0	2710	2710	2710	2710	0
28	20241101	210000	0	2710	2710	2710	2710	0
29	20241101	205900	0	2710	2710	2710	2710	0
30	20241101	205800	0	2710	2710	2710	2710	0
31	20241101	205700	0	2710	2710	2710	2710	0
32	20241101	205600	0	2710	2710	2710	2710	0
33	20241101	205500	0	2710	2710	2710	2710	0
34	20241101	205400	0	2710	2710	2710	2710	0
35	20241101	205300	0	2710	2710	2710	2710	0
36	20241101	205200	0	2710	2710	2710	2710	0
37	20241101	205100	0	2710	2710	2710	2710	0
38	20241101	205000	0	2710	2710	2710	2710	0
39	20241101	204900	0	2710	2710	2710	2710	0
40	20241101	204800	0	2710	2710	2710	2710	0
41	20241101	204700	0	2710	2710	2710	2710	0
42	20241101	204600	0	2710	2710	2710	2710	0
43	20241101	204500	0	2710	2710	2710	2710	0
44	20241101	204400	0	2710	2710	2710	2710	0
45	20241101	204300	0	2710	2710	2710	2710	0
46	20241101	204200	0	2710	2710	2710	2710	0
47	20241101	204100	0	2710	2710	2710	2710	0
48	20241101	204000	0	2710	2710	2710	2710	0
49	20241101	203900	0	2710	2710	2710	2710	0
50	20241101	203800	0	2710	2710	2710	2710	0
51	20241101	203700	0	2710	2710	2710	2710	0
52	20241101	203600	0	2710	2710	2710	2710	0
53	20241101	203500	0	2710	2710	2710	2710	0
54	20241101	203400	0	2710	2710	2710	2710	0
55	20241101	203300	0	2710	2710	2710	2710	0
56	20241101	203200	0	2710	2710	2710	2710	0
57	20241101	203100	0	2710	2710	2710	2710	0
58	20241101	203000	0	2710	2710	2710	2710	0
59	20241101	202900	0	2710	2710	2710	2710	0
60	20241101	202800	0	2710	2710	2710	2710	0
61	20241101	202700	0	2710	2710	2710	2710	0
62	20241101	202600	0	2710	2710	2710	2710	0
63	20241101	202500	0	2710	2710	2710	2710	0
64	20241101	202400	0	2710	2710	2710	2710	0
65	20241101	202300	0	2710	2710	2710	2710	0
66	20241101	202200	0	2710	2710	2710	2710	0
67	20241101	202100	0	2710	2710	2710	2710	0
68	20241101	202000	0	2710	2710	2710	2710	0
69	20241101	201900	0	2710	2710	2710	2710	0
70	20241101	201800	0	2710	2710	2710	2710	0
71	20241101	201700	0	2710	2710	2710	2710	0
72	20241101	201600	0	2710	2710	2710	2710	0
73	20241101	201500	0	2710	2710	2710	2710	0
74	20241101	201400	0	2710	2710	2710	2710	0
75	20241101	201300	0	2710	2710	2710	2710	0
76	20241101	201200	0	2710	2710	2710	2710	0
77	20241101	201100	0	2710	2710	2710	2710	0
78	20241101	201000	0	2710	2710	2710	2710	0
79	20241101	200900	0	2710	2710	2710	2710	0
80	20241101	200800	0	2710	2710	2710	2710	0
81	20241101	200700	0	2710	2710	2710	2710	0
82	20241101	200600	0	2710	2710	2710	2710	0
83	20241101	200500	0	2710	2710	2710	2710	0
84	20241101	200400	0	2710	2710	2710	2710	0
85	20241101	200300	0	2710	2710	2710	2710	0
86	20241101	200200	0	2710	2710	2710	2710	0
87	20241101	200100	0	2710	2710	2710	2710	0
88	20241101	200000	0	2710	2710	2710	2710	0
89	20241101	195900	0	2710	2710	2710	2710	0
90	20241101	195800	0	2710	2710	2710	2710	0
91	20241101	195700	0	2710	2710	2710	2710	0
92	20241101	195600	0	2710	2710	2710	2710	0
93	20241101	195500	0	2710	2710	2710	2710	0
94	20241101	195400	0	2710	2710	2710	2710	0
95	20241101	195300	0	2710	2710	2710	2710	0
96	20241101	195200	0	2710	2710	2710	2710	0
97	20241101	195100	0	2710	2710	2710	2710	0
98	20241101	195000	0	2710	2710	2710	2710	0
99	20241101	194900	0	2710	2710	2710	2710	0
100	20241101	194800	0	2710	2710	2710	2710	0
101	20241101	194700	0	2710	2710	2710	2710	0
102	20241101	194600	0	2710	2710	2710	2710	0
103	20241101	194500	0	2710	2710	2710	2710	0
104	20241101	194400	0	2710	2710	2710	2710	0
105	20241101	194300	0	2710	2710	2710	2710	0
106	20241101	194200	0	2710	2710	2710	2710	0
107	20241101	194100	0	2710	2710	2710	2710	0
108	20241101	194000	0	2710	2710	2710	2710	0
109	20241101	193900	0	2710	2710	2710	2710	0
110	20241101	193800	0	2710	2710	2710	2710	0
111	20241101	193700	0	2710	2710	2710	2710	0
112	20241101	193600	0	2710	2710	2710	2710	0
113	20241101	193500	0	2710	2710	2710	2710	0
114	20241101	193400	0	2710	2710	2710	2710	0
115	20241101	193300	0	2710	2710	2710	2710	0
116	20241101	193200	0	2710	2710	2710	2710	0
117	20241101	193100	0	2710	2710	2710	2710	0
118	20241101	193000	0	2710	2710	2710	2710	0
119	20241101	192900	0	2710	2710	2710	2710	0
120	20241101	192800	0	2710	2710	2710	2710	0
121	20241101	192700	0	2710	2710	2710	2710	0
122	20241101	192600	0	2710	2710	2710	2710	0
123	20241101	192500	0	2710	2710	2710	2710	0
124	20241101	192400	0	2710	2710	2710	2710	0
125	20241101	192300	0	2710	2710	2710	2710	0
126	20241101	192200	0	2710	2710	2710	2710	0
127	20241101	192100	0	2710	2710	2710	2710	0
128	20241101	192000	0	2710	2710	2710	2710	0
129	20241101	191900	0	2710	2710	2710	2710	0
130	20241101	191800	0	2710	2710	2710	2710	0
131	20241101	191700	0	2710	2710	2710	2710	0
132	20241101	191600	0	2710	2710	2710	2710	0
133	20241101	191500	0	2710	2710	2710	2710	0
134	20241101	191400	0	2710	2710	2710	2710	0
135	20241101	191300	0	2710	2710	2710	2710	0
136	20241101	191200	0	2710	2710	2710	2710	0
137	20241101	191100	0	2710	2710	2710	2710	0
138	20241101	191000	0	2710	2710	2710	2710	0
139	20241101	190900	0	2710	2710	2710	2710	0
140	20241101	190800	0	2710	2710	2710	2710	0
141	20241101	190700	0	2710	2710	2710	2710	0
142	20241101	190600	0	2710	2710	2710	2710	0
143	20241101	190500	0	2710	2710	2710	2710	0
144	20241101	190400	0	2710	2710	2710	2710	0
145	20241101	190300	0	2710	2710	2710	2710	0
146	20241101	190200	0	2710	2710	2710	2710	0
147	20241101	190100	0	2710	2710	2710	2710	0
148	20241101	190000	0	2710	2710	2710	2710	0
149	20241101	185900	0	2710	2710	2710	2710	0
150	20241101	185800	0	2710	2710	2710	2710	0
151	20241101	185700	0	2710	2710	2710	2710	0
152	20241101	185600	0	2710	2710	2710	2710	0
153	20241101	185500	0	2710	2710	2710	2710	0
154	20241101	185400	0	2710	2710	2710	2710	0
155	20241101	185300	0	2710	2710	2710	2710	0
156	20241101	185200	0	2710	2710	2710	2710	0
157	20241101	185100	0	2710	2710	2710	2710	0
158	20241101	185000	0	2710	2710	2710	2710	0
159	20241101	184900	0	2710	2710	2710	2710	0
160	20241101	184800	0	2710	2710	2710	2710	0
161	20241101	184700	0	2710	2710	2710	2710	0
162	20241101	184600	0	2710	2710	2710	2710	0
163	20241101	184500	0	2710	2710	2710	2710	0
164	20241101	184400	0	2710	2710	2710	2710	0
165	20241101	184300	0	2710	2710	2710	2710	0
166	20241101	184200	0	2710	2710	2710	2710	0
167	20241101	184100	0	2710	2710	2710	2710	0
168	20241101	184000	0	2710	2710	2710	2710	0
169	20241101	183900	0	2710	2710	2710	2710	0
170	20241101	183800	0	2710	2710	2710	2710	0
171	20241101	183700	0	2710	2710	2710	2710	0
172	20241101	183600	0	2710	2710	2710	2710	0
173	20241101	183500	0	2710	2710	2710	2710	0
174	20241101	183400	0	2710	2710	2710	2710	0
175	20241101	183300	0	2710	2710	2710	2710	0
176	20241101	183200	0	2710	2710	2710	2710	0
177	20241101	183100	0	2710	2710	2710	2710	0
178	20241101	183000	0	2710	2710	2710	2710	0
179	20241101	182900	0	2710	2710	2710	2710	0
180	20241101	182800	0	2710	2710	2710	2710	0
181	20241101	182700	0	2710	2710	2710	2710	0
182	20241101	182600	0	2710	2710	2710	2710	0
183	20241101	182500	0	2710	2710	2710	2710	0
184	20241101	182400	0	2710	2710	2710	2710	0
185	20241101	182300	0	2710	2710	2710	2710	0
186	20241101	182200	0	2710	2710	2710	2710	0
187	20241101	182100	0	2710	2710	2710	2710	0
188	20241101	182000	0	2710	2710	2710	2710	0
189	20241101	181900	0	2710	2710	2710	2710	0
190	20241101	181800	0	2710	2710	2710	2710	0
191	20241101	181700	0	2710	2710	2710	2710	0
192	20241101	181600	0	2710	2710	2710	2710	0
193	20241101	181500	0	2710	2710	2710	2710	0
194	20241101	181400	0	2710	2710	2710	2710	0
195	20241101	181300	0	2710	2710	2710	2710	0
196	20241101	181200	0	2710	2710	2710	2710	0
197	20241101	181100	0	2710	2710	2710	2710	0
198	20241101	181000	0	2710	2710	2710	2710	0
199	20241101	180900	0	2710	2710	2710	2710	0
200	20241101	180800	0	2710	2710	2710	2710	0
201	20241101	180700	0	2710	2710	2710	2710	0
202	20241101	180600	0	2710	2710	2710	2710	0
203	20241101	180500	0	2710	2710	2710	2710	0
204	20241101	180400	0	2710	2710	2710	2710	0
205	20241101	180300	0	2710	2710	2710	2710	0
206	20241101	180200	0	2710	2710	2710	2710	0
207	20241101	180100	0	2710	2710	2710	2710	0
208	20241101	180000	0	2710	2710	2710	2710	0
209	20241101	175900	0	2710	2710	2710	2710	0
210	20241101	175800	0	2710	2710	2710	2710	0
211	20241101	175700	0	2710	2710	2710	2710	0
212	20241101	175600	0	2710	2710	2710	2710	0
213	20241101	175500	0	2710	2710	2710	2710	0
214	20241101	175400	0	2710	2710	2710	2710	0
215	20241101	175300	0	2710	2710	2710	2710	0
216	20241101	175200	0	2710	2710	2710	2710	0
217	20241101	175100	0	2710	2710	2710	2710	0
218	20241101	175000	0	2710	2710	2710	2710	0
219	20241101	174900	0	2710	2710	2710	2710	0
220	20241101	174800	0	2710	2710	2710	2710	0
221	20241101	174700	0	2710	2710	2710	2710	0
222	20241101	174600	0	2710	2710	2710	2710	0
223	20241101	174500	0	2710	2710	2710	2710	0
224	20241101	174400	0	2710	2710	2710	2710	0
225	20241101	174300	0	2710	2710	2710	2710	0
226	20241101	174200	0	2710	2710	2710	2710	0
227	20241101	174100	0	2710	2710	2710	2710	0
228	20241101	174000	0	2710	2710	2710	2710	0
229	20241101	173900	0	2710	2710	2710	2710	0
230	20241101	173800	0	2710	2710	2710	2710	0
231	20241101	173700	0	2710	2710	2710	2710	0
232	20241101	173600	0	2710	2710	2710	2710	0
233	20241101	173500	0	2710	2710	2710	2710	0
234	20241101	173400	0	2710	2710	2710	2710	0
235	20241101	173300	0	2710	2710	2710	2710	0
236	20241101	173200	0	2710	2710	2710	2710	0
237	20241101	173100	0	2710	2710	2710	2710	0
238	20241101	173000	0	2710	2710	2710	2710	0
239	20241101	172900	0	2710	2710	2710	2710	0
240	20241101	172800	0	2710	2710	2710	2710	0
241	20241101	172700	0	2710	2710	2710	2710	0
242	20241101	172600	0	2710	2710	2710	2710	0
243	20241101	172500	0	2710	2710	2710	2710	0
244	20241101	172400	0	2710	2710	2710	2710	0
245	20241101	172300	0	2710	2710	2710	2710	0
246	20241101	172200	0	2710	2710	2710	2710	0
247	20241101	172100	0	2710	2710	2710	2710	0
248	20241101	172000	0	2710	2710	2710	2710	0
249	20241101	171900	0	2710	2710	2710	2710	0
250	20241101	171800	0	2710	2710	2710	2710	0
251	20241101	171700	0	2710	2710	2710	2710	0
252	20241101	171600	0	2710	2710	2710	2710	0
253	20241101	171500	0	2710	2710	2710	2710	0
254	20241101	171400	0	2710	2710	2710	2710	0
255	20241101	171300	0	2710	2710	2710	2710	0
256	20241101	171200	0	2710	2710	2710	2710	0
257	20241101	171100	0	2710	2710	2710	2710	0
258	20241101	171000	0	2710	2710	2710	2710	0
259	20241101	170900	0	2710	2710	2710	2710	0
260	20241101	170800	0	2710	2710	2710	2710	0
261	20241101	170700	0	2710	2710	2710	2710	0
262	20241101	170600	0	2710	2710	2710	2710	0
263	20241101	170500	0	2710	2710	2710	2710	0
264	20241101	170400	0	2710	2710	2710	2710	0
265	20241101	170300	0	2710	2710	2710	2710	0
266	20241101	170200	0	2710	2710	2710	2710	0
267	20241101	170100	0	2710	2710	2710	2710	0
268	20241101	170000	0	2710	2710	2710	2710	0
269	20241101	165900	0	2710	2710	2710	2710	0
270	20241101	165800	0	2710	2710	2710	2710	0
271	20241101	165700	0	2710	2710	2710	2710	0
272	20241101	165600	0	2710	2710	2710	2710	0
273	20241101	165500	0	2710	2710	2710	2710	0
274	20241101	165400	0	2710	2710	2710	2710	0
275	20241101	165300	0	2710	2710	2710	2710	0
276	20241101	165200	0	2710	2710	2710	2710	0
277	20241101	165100	0	2710	2710	2710	2710	0
278	20241101	165000	0	2710	2710	2710	2710	0
279	20241101	164900	0	2710	2710	2710	2710	0
280	20241101	164800	0	2710	2710	2710	2710	0
281	20241101	164700	0	2710	2710	2710	2710	0
282	20241101	164600	0	2710	2710	2710	2710	0
283	20241101	164500	0	2710	2710	2710	2710	0
284	20241101	164400	0	2710	2710	2710	2710	0
285	20241101	164300	0	2710	2710	2710	2710	0
286	20241101	164200	0	2710	2710	2710	2710	0
287	20241101	164100	0	2710	2710	2710	2710	0
288	20241101	164000	0	2710	2710	2710	2710	0
289	20241101	163900	0	2710	2710	2710	2710	0
290	20241101	163800	0	2710	2710	2710	2710	0
291	20241101	163700	0	2710	2710	2710	2710	0
292	20241101	163600	0	2710	2710	2710	2710	0
293	20241101	163500	0	2710	2710	2710	2710	0
294	20241101	163400	0	2710	2710	2710	2710	0
295	20241101	163300	0	2710	2710	2710	2710	0
296	20241101	163200	0	2710	2710	2710	2710	0
297	20241101	163100	0	2710	2710	2710	2710	0
298	20241101	163000	0	2710	2710	2710	2710	0
299	20241101	162900	0	2710	2710	2710	2710	0
300	20241101	162800	0	2710	2710	2710	2710	0
301	20241101	162700	0	2710	2710	2710	2710	0
302	20241101	162600	0	2710	2710	2710	2710	0
303	20241101	162500	0	2710	2710	2710	2710	0
304	20241101	162400	0	2710	2710	2710	2710	0
305	20241101	162300	0	2710	2710	2710	2710	0
306	20241101	162200	0	2710	2710	2710	2710	0
307	20241101	162100	0	2710	2710	2710	2710	0
308	20241101	162000	0	2710	2710	2710	2710	0
309	20241101	161900	0	2710	2710	2710	2710	0
310	20241101	161800	0	2710	2710	2710	2710	0
311	20241101	161700	0	2710	2710	2710	2710	0
312	20241101	161600	0	2710	2710	2710	2710	0
313	20241101	161500	0	2710	2710	2710	2710	0
314	20241101	161400	0	2710	2710	2710	2710	0
315	20241101	161300	0	2710	2710	2710	2710	0
316	20241101	161200	0	2710	2710	2710	2710	0
317	20241101	161100	0	2710	2710	2710	2710	0
318	20241101	161000	0	2710	2710	2710	2710	0
319	20241101	160900	0	2710	2710	2710	2710	0
320	20241101	160800	0	2710	2710	2710	2710	0
321	20241101	160700	0	2710	2710	2710	2710	0
322	20241101	160600	0	2710	2710	2710	2710	0
323	20241101	160500	0	2710	2710	2710	2710	0
324	20241101	160400	0	2710	2710	2710	2710	0
325	20241101	160300	0	2710	2710	2710	2710	0
326	20241101	160200	0	2710	2710	2710	2710	0
327	20241101	160100	0	2710	2710	2710	2710	0
328	20241101	160000	0	2710	2710	2710	2710	0
329	20241101	155900	0	2710	2710	2710	2710	0
330	20241101	155800	0	2710	2710	2710	2710	0
331	20241101	155700	0	2710	2710	2710	2710	0
332	20241101	155600	0	2710	2710	2710	2710	0
333	20241101	155500	0	2710	2710	2710	2710	0
334	20241101	155400	0	2710	2710	2710	2710	0
335	20241101	155300	0	2710	2710	2710	2710	0
336	20241101	155200	0	2710	2710	2710	2710	0
337	20241101	155100	0	2710	2710	2710	2710	0
338	20241101	155000	0	2710	2710	2710	2710	0
339	20241101	154900	0	2710	2710	2710	2710	0
340	20241101	154800	0	2710	2710	2710	2710	0
341	20241101	154700	0	2710	2710	2710	2710	0
342	20241101	154600	0	2710	2710	2710	2710	0
343	20241101	154500	0	2710	2710	2710	2710	0
344	20241101	154400	0	2710	2710	2710	2710	0
345	20241101	154300	0	2710	2710	2710	2710	0
346	20241101	154200	0	2710	2710	2710	2710	0
347	20241101	154100	0	2710	2710	2710	2710	0
348	20241101	154000	0	2710	2710	2710	2710	0
349	20241101	153900	0	2710	2710	2710	2710	0
350	20241101	153800	0	2710	2710	2710	2710	0
351	20241101	153700	0	2710	2710	2710	2710	0
352	20241101	153600	0	2710	2710	2710	2710	0
353	20241101	153500	0	2710	2710	2710	2710	0
354	20241101	153400	0	2710	2710	2710	2710	0
355	20241101	153300	0	2710	2710	2710	2710	0
356	20241101	153200	0	2710	2710	2710	2710	0
357	20241101	153100	0	2710	2710	2710	2710	0
358	20241101	153000	0	2710	2710	2710	2710	0
359	20241101	152900	0	2710	2710	2710	2710	0
360	20241101	152800	0	2710	2710	2710	2710	0
361	20241101	152700	0	2710	2710	2710	2710	0
362	20241101	152600	0	2710	2710	2710	2710	0
363	20241101	152500	0	2710	2710	2710	2710	0
364	20241101	152400	0	2710	2710	2710	2710	0
365	20241101	152300	0	2710	2710	2710	2710	0
366	20241101	152200	0	2710	2710	2710	2710	0
367	20241101	152100	0	2710	2710	2710	2710	0
368	20241101	152000	0	2710	2710	2710	2710	0
369	20241101	151900	0	2710	2710	2710	2710	0
370	20241101	151800	0	2710	2710	2710	2710	0
371	20241101	151700	0	2710	2710	2710	2710	0
372	20241101	151600	0	2710	2710	2710	2710	0
373	20241101	151500	0	2710	2710	2710	2710	0
374	20241101	151400	0	2710	2710	2710	2710	0
375	20241101	151300	0	2710	2710	2710	2710	0
376	20241101	151200	0	2710	2710	2710	2710	0
377	20241101	151100	0	2710	2710	2710	2710	0
378	20241101	151000	0	2710	2710	2710	2710	0
379	20241101	150900	0	2710	2710	2710	2710	0
380	20241101	150800	0	2710	2710	2710	2710	0
381	20241101	150700	0	2710	2710	2710	2710	0
382	20241101	150600	0	2710	2710	2710	2710	0
383	20241101	150500	0	2710	2710	2710	2710	0
384	20241101	150400	0	2710	2710	2710	2710	0
385	20241101	150300	0	2710	2710	2710	2710	0
386	20241101	150200	0	2710	2710	2710	2710	0
387	20241101	150100	0	2710	2710	2710	2710	0
388	20241101	150000	0	2710	2710	2710	2710	0
389	20241101	145900	0	2710	2710	2710	2710	0
390	20241101	145800	0	2710	2710	2710	2710	0
391	20241101	145700	0	2710	2710	2710	2710	0
392	20241101	145600	0	2710	2710	2710	2710	0
393	20241101	145500	0	2710	2710	2710	2710	0
394	20241101	145400	0	2710	2710	2710	2710	0
395	20241101	145300	0	2710	2710	2710	2710	0
396	20241101	145200	0	2710	2710	2710	2710	0
397	20241101	145100	0	2710	2710	2710	2710	0
398	20241101	145000	0	2710	2710	2710	2710	0
399	20241101	144900	0	2710	2710	2710	2710	0
400	20241101	144800	0	2710	2710	2710	2710	0
401	20241101	144700	0	2710	2710	2710	2710	0
402	20241101	144600	0	2710	2710	2710	2710	0
403	20241101	144500	0	2710	2710	2710	2710	0
404	20241101	144400	0	2710	2710	2710	2710	0
405	20241101	144300	0	2710	2710	2710	2710	0
406	20241101	144200	0	2710	2710	2710	2710	0
407	20241101	144100	0	2710	2710	2710	2710	0
408	20241101	144000	0	2710	2710	2710	2710	0
409	20241101	143900	0	2710	2710	2710	2710	0
410	20241101	143800	0	2710	2710	2710	2710	0
411	20241101	143700	0	2710	2710	2710	2710	0
412	20241101	143600	0	2710	2710	2710	2710	0
413	20241101	143500	0	2710	2710	2710	2710	0
414	20241101	143400	0	2710	2710	2710	2710	0
415	20241101	143300	0	2710	2710	2710	2710	0
416	20241101	143200	0	2710	2710	2710	2710	0
417	20241101	143100	0	2710	2710	2710	2710	0
418	20241101	143000	0	2710	2710	2710	2710	0
419	20241101	142900	0	2710	2710	2710	2710	0
420	20241101	142800	0	2710	2710	2710	2710	0
421	20241101	142700	0	2710	2710	2710	2710	0
422	20241101	142600	0	2710	2710	2710	2710	0
423	20241101	142500	0	2710	2710	2710	2710	0
424	20241101	142400	0	2710	2710	2710	2710	0
425	20241101	142300	0	2710	2710	2710	2710	0
426	20241101	142200	0	2710	2710	2710	2710	0
427	20241101	142100	0	2710	2710	2710	2710	0
428	20241101	142000	0	2710	2710	2710	2710	0
429	20241101	141900	0	2710	2710	2710	2710	0
430	20241101	141800	0	2710	2710	2710	2710	0
431	20241101	141700	0	2710	2710	2710	2710	0
432	20241101	141600	0	2710	2710	2710	2710	0
433	20241101	141500	0	2710	2710	2710	2710	0
434	20241101	141400	0	2710	2710	2710	2710	0
435	20241101	141300	0	2710	2710	2710	2710	0
436	20241101	141200	0	2710	2710	2710	2710	0
437	20241101	141100	0	2710	2710	2710	2710	0
438	20241101	141000	0	2710	2710	2710	2710	0
439	20241101	140900	0	2710	2710	2710	2710	0
440	20241101	140800	0	2710	2710	2710	2710	0
441	20241101	140700	0	2710	2710	2710	2710	0
442	20241101	140600	0	2710	2710	2710	2710	0
443	20241101	140500	0	2710	2710	2710	2710	0
444	20241101	140400	0	2710	2710	2710	2710	0
445	20241101	140300	0	2710	2710	2710	2710	0
446	20241101	140200	0	2710	2710	2710	2710	0
447	20241101	140100	0	2710	2710	2710	2710	0
448	20241101	140000	0	2710	2710	2710	2710	0
449	20241101	135900	0	2710	2710	2710	2710	0
450	20241101	135800	0	2710	2710	2710	2710	0
451	20241101	135700	0	2710	2710	2710	2710	0
452	20241101	135600	0	2710	2710	2710	2710	0
453	20241101	135500	0	2710	2710	2710	2710	0
454	20241101	135400	0	2710	2710	2710	2710	0
455	20241101	135300	0	2710	2710	2710	2710	0
456	20241101	135200	0	2710	2710	2710	2710	0
457	20241101	135100	0	2710	2710	2710	2710	0
458	20241101	135000	0	2710	2710	2710	2710	0
459	20241101	134900	0	2710	2710	2710	2710	0
460	20241101	134800	0	2710	2710	2710	2710	0
461	20241101	134700	0	2710	2710	2710	2710	0
462	20241101	134600	0	2710	2710	2710	2710	0
463	20241101	134500	0	2710	2710	2710	2710	0
464	20241101	134400	0	2710	2710	2710	2710	0
465	20241101	134300	0	2710	2710	2710	2710	0
466	20241101	134200	0	2710	2710	2710	2710	0
467	20241101	134100	0	2710	2710	2710	2710	0
468	20241101	134000	0	2710	2710	2710	2710	0
469	20241101	133900	0	2710	2710	2710	2710	0
470	20241101	133800	0	2710	2710	2710	2710	0
471	20241101	133700	0	2710	2710	2710	2710	0
472	20241101	133600	0	2710	2710	2710	2710	0
473	20241101	133500	0	2710	2710	2710	2710	0
474	20241101	133400	0	2710	2710	2710	2710	0
475	20241101	133300	0	2710	2710	2710	2710	0
476	20241101	133200	0	2710	2710	2710	2710	0
477	20241101	133100	0	2710	2710	2710	2710	0
478	20241101	133000	0	2710	2710	2710	2710	0
479	20241101	132900	0	2710	2710	2710	2710	0
480	20241101	132800	0	2710	2710	2710	2710	0
481	20241101	132700	0	2710	2710	2710	2710	0
482	20241101	132600	0	2710	2710	2710	2710	0
483	20241101	132500	0	2710	2710	2710	2710	0
484	20241101	132400	0	2710	2710	2710	2710	0
485	20241101	132300	0	2710	2710	2710	2710	0
486	20241101	132200	0	2710	2710	2710	2710	0
487	20241101	132100	0	2710	2710	2710	2710	0
488	20241101	132000	0	2710	2710	2710	2710	0
489	20241101	131900	0	2710	2710	2710	2710	0
490	20241101	131800	0	2710	2710	2710	2710	0
491	20241101	131700	0	2710	2710	2710	2710	0
492	20241101	131600	0	2710	2710	2710	2710	0
493	20241101	131500	0	2710	2710	2710	2710	0
494	20241101	131400	0	2710	2710	2710	2710	0
495	20241101	131300	0	2710	2710	2710	2710	0
496	20241101	131200	0	2710	2710	2710	2710	0
497	20241101	131100	0	2710	2710	2710	2710	0
498	20241101	131000	0	2710	2710	2710	2710	0
499	20241101	130900	0	2710	2710	2710	2710	0
500	20241101	130800	0	2710	2710	2710	2710	0
501	20241101	130700	0	2710	2710	2710	2710	0
502	20241101	130600	0	2710	2710	2710	2710	0
503	20241101	130500	0	2710	2710	2710	2710	0
504	20241101	130400	0	2710	2710	2710	2710	0
505	20241101	130300	0	2710	2710	2710	2710	0
506	20241101	130200	0	2710	2710	2710	2710	0
507	20241101	130100	0	2710	2710	2710	2710	0
508	20241101	130000	0	2710	2710	2710	2710	0
509	20241101	125900	0	2710	2710	2710	2710	0
510	20241101	125800	0	2710	2710	2710	2710	0
511	20241101	125700	0	2710	2710	2710	2710	0
512	20241101	125600	0	2710	2710	2710	2710	0
513	20241101	125500	0	2710	2710	2710	2710	0
514	20241101	125400	0	2710	2710	2710	2710	0
515	20241101	125300	0	2710	2710	2710	2710	0
516	20241101	125200	0	2710	2710	2710	2710	0
517	20241101	125100	0	2710	2710	2710	2710	0
518	20241101	125000	0	2710	2710	2710	2710	0
519	20241101	124900	0	2710	2710	2710	2710	0
520	20241101	124800	0	2710	2710	2710	2710	0
521	20241101	124700	0	2710	2710	2710	2710	0
522	20241101	124600	0	2710	2710	2710	2710	0
523	20241101	124500	0	2710	2710	2710	2710	0
524	20241101	124400	0	2710	2710	2710	2710	0
525	20241101	124300	0	2710	2710	2710	2710	0
526	20241101	124200	0	2710	2710	2710	2710	0
527	20241101	124100	0	2710	2710	2710	2710	0
528	20241101	124000	0	2710	2710	2710	2710	0
529	20241101	123900	0	2710	2710	2710	2710	0
530	20241101	123800	0	2710	2710	2710	2710	0
531	20241101	123700	0	2710	2710	2710	2710	0
532	20241101	123600	0	2710	2710	2710	2710	0
533	20241101	123500	0	2710	2710	2710	2710	0
534	20241101	123400	0	2710	2710	2710	2710	0
535	20241101	123300	0	2710	2710	2710	2710	0
536	20241101	123200	0	2710	2710	2710	2710	0
537	20241101	123100	0	2710	2710	2710	2710	0
538	20241101	123000	0	2710	2710	2710	2710	0
539	20241101	122900	0	2710	2710	2710	2710	0
540	20241101	122800	0	2710	2710	2710	2710	0
541	20241101	122700	0	2710	2710	2710	2710	0
542	20241101	122600	0	2710	2710	2710	2710	0
543	20241101	122500	0	2710	2710	2710	2710	0
544	20241101	122400	0	2710	2710	2710	2710	0
545	20241101	122300	0	2710	2710	2710	2710	0
546	20241101	122200	0	2710	2710	2710	2710	0
547	20241101	122100	0	2710	2710	2710	2710	0
548	20241101	122000	0	2710	2710	2710	2710	0
549	20241101	121900	0	2710	2710	2710	2710	0
550	20241101	121800	0	2710	2710	2710	2710	0
551	20241101	121700	0	2710	2710	2710	2710	0
552	20241101	121600	0	2710	2710	2710	2710	0
553	20241101	121500	0	2710	2710	2710	2710	0
554	20241101	121400	0	2710	2710	2710	2710	0
555	20241101	121300	0	2710	2710	2710	2710	0
556	20241101	121200	0	2710	2710	2710	2710	0
557	20241101	121100	0	2710	2710	2710	2710	0
558	20241101	121000	0	2710	2710	2710	2710	0
559	20241101	120900	0	2710	2710	2710	2710	0
560	20241101	120800	0	2710	2710	2710	2710	0
561	20241101	120700	0	2710	2710	2710	2710	0
562	20241101	120600	0	2710	2710	2710	2710	0
563	20241101	120500	0	2710	2710	2710	2710	0
564	20241101	120400	0	2710	2710	2710	2710	0
565	20241101	120300	0	2710	2710	2710	2710	0
566	20241101	120200	0	2710	2710	2710	2710	0
567	20241101	120100	0	2710	2710	2710	2710	0
568	20241101	120000	0	2710	2710	2710	2710	0
569	20241101	115900	0	2710	2710	2710	2710	0
570	20241101	115800	0	2710	2710	2710	2710	0
571	20241101	115700	0	2710	2710	2710	2710	0
572	20241101	115600	0	2710	2710	2710	2710	0
573	20241101	115500	0	2710	2710	2710	2710	0
574	20241101	115400	0	2710	2710	2710	2710	0
575	20241101	115300	0	2710	2710	2710	2710	0
576	20241101	115200	0	2710	2710	2710	2710	0
577	20241101	115100	0	2710	2710	2710	2710	0
578	20241101	115000	0	2710	2710	2710	2710	0
579	20241101	114900	0	2710	2710	2710	2710	0
580	20241101	114800	0	2710	2710	2710	2710	0
581	20241101	114700	0	2710	2710	2710	2710	0
582	20241101	114600	0	2710	2710	2710	2710	0
583	20241101	114500	0	2710	2710	2710	2710	0
584	20241101	114400	0	2710	2710	2710	2710	0
585	20241101	114300	0	2710	2710	2710	2710	0
586	20241101	114200	0	2710	2710	2710	2710	0
587	20241101	114100	0	2710	2710	2710	2710	0
588	20241101	114000	0	2710	2710	2710	2710	0
589	20241101	113900	0	2710	2710	2710	2710	0
590	20241101	113800	0	2710	2710	2710	2710	0
591	20241101	113700	0	2710	2710	2710	2710	0
592	20241101	113600	0	2710	2710	2710	2710	0
593	20241101	113500	0	2710	2710	2710	2710	0
594	20241101	113400	0	2710	2710	2710	2710	0
595	20241101	113300	0	2710	2710	2710	2710	0
596	20241101	113200	0	2710	2710	2710	2710	0
597	20241101	113100	0	2710	2710	2710	2710	0
598	20241101	113000	0	2710	2710	2710	2710	0
599	20241101	112900	0	2710	2710	2710	2710	0
600	20241101	112800	0	2710	2710	2710	2710	0
601	20241101	112700	0	2710	2710	2710	2710	0
602	20241101	112600	0	2710	2710	2710	2710	0
603	20241101	112500	0	2710	2710	2710	2710	0
604	20241101	112400	0	2710	2710	2710	2710	0
605	20241101	112300	0	2710	2710	2710	2710	0
606	20241101	112200	0	2710	2710	2710	2710	0
607	20241101	112100	0	2710	2710	2710	2710	0
608	20241101	112000	0	2710	2710	2710	2710	0
609	20241101	111900	0	2710	2710	2710	2710	0
610	20241101	111800	0	2710	2710	2710	2710	0
611	20241101	111700	0	2710	2710	2710	2710	0
612	20241101	111600	0	2710	2710	2710	2710	0
613	20241101	111500	0	2710	2710	2710	2710	0
614	20241101	111400	0	2710	2710	2710	2710	0
615	20241101	111300	0	2710	2710	2710	2710	0
616	20241101	111200	0	2710	2710	2710	2710	0
617	20241101	111100	0	2710	2710	2710	2710	0
618	20241101	111000	0	2710	2710	2710	2710	0
619	20241101	110900	0	2710	2710	2710	2710	0
620	20241101	110800	0	2710	2710	2710	2710	0
621	20241101	110700	0	2710	2710	2710	2710	0
622	20241101	110600	0	2710	2710	2710	2710	0
623	20241101	110500	0	2710	2710	2710	2710	0
624	20241101	110400	0	2710	2710	2710	2710	0
625	20241101	110300	0	2710	2710	2710	2710	0
626	20241101	110200	0	2710	2710	2710	2710	0
627	20241101	110100	0	2710	2710	2710	2710	0
628	20241101	110000	0	2710	2710	2710	2710	0
629	20241101	105900	0	2710	2710	2710	2710	0
630	20241101	105800	0	2710	2710	2710	2710	0
631	20241101	105700	0	2710	2710	2710	2710	0
632	20241101	105600	0	2710	2710	2710	2710	0
633	20241101	105500	0	2710	2710	2710	2710	0
634	20241101	105400	0	2710	2710	2710	2710	0
635	20241101	105300	0	2710	2710	2710	2710	0
636	20241101	105200	0	2710	2710	2710	2710	0
637	20241101	105100	0	2710	2710	2710	2710	0
638	20241101	105000	0	2710	2710	2710	2710	0
639	20241101	104900	0	2710	2710	2710	2710	0
640	20241101	104800	0	2710	2710	2710	2710	0
641	20241101	104700	0	2710	2710	2710	2710	0
642	20241101	104600	0	2710	2710	2710	2710	0
643	20241101	104500	0	2710	2710	2710	2710	0
644	20241101	104400	0	2710	2710	2710	2710	0
645	20241101	104300	0	2710	2710	2710	2710	0
646	20241101	104200	0	2710	2710	2710	2710	0
647	20241101	104100	0	2710	2710	2710	2710	0
648	20241101	104000	0	2710	2710	2710	2710	0
649	20241101	103900	0	2710	2710	2710	2710	0
650	20241101	103800	0	2710	2710	2710	2710	0
651	20241101	103700	0	2710	2710	2710	2710	0
652	20241101	103600	0	2710	2710	2710	2710	0
653	20241101	103500	0	2710	2710	2710	2710	0
654	20241101	103400	0	2710	2710	2710	2710	0
655	20241101	103300	0	2710	2710	2710	2710	0
656	20241101	103200	0	2710	2710	2710	2710	0
657	20241101	103100	0	2710	2710	2710	2710	0
658	20241101	103000	0	2710	2710	2710	2710	0
659	20241101	102900	0	2710	2710	2710	2710	0
660	20241101	102800	0	2710	2710	2710	2710	0
661	20241101	102700	0	2710	2710	2710	2710	0
662	20241101	102600	0	2710	2710	2710	2710	0
663	20241101	102500	0	2710	2710	2710	2710	0
664	20241101	102400	0	2710	2710	2710	2710	0
665	20241101	102300	0	2710	2710	2710	2710	0
666	20241101	102200	0	2710	2710	2710	2710	0
667	20241101	102100	0	2710	2710	2710	2710	0
668	20241101	102000	0	2710	2710	2710	2710	0
669	20241101	101900	0	2710	2710	2710	2710	0
670	20241101	101800	0	2710	2710	2710	2710	0
671	20241101	101700	0	2710	2710	2710	2710	0
672	20241101	101600	0	2710	2710	2710	2710	0
673	20241101	101500	0	2710	2710	2710	2710	0
674	20241101	101400	0	2710	2710	2710	2710	0
675	20241101	101300	0	2710	2710	2710	2710	0
676	20241101	101200	0	2710	2710	2710	2710	0
677	20241101	101100	0	2710	2710	2710	2710	0
678	20241101	101000	0	2710	2710	2710	2710	0
679	20241101	100900	0	2710	2710	2710	2710	0
680	20241101	100800	0	2710	2710	2710	2710	0
681	20241101	100700	0	2710	2710	2710	2710	0
682	20241101	100600	0	2710	2710	2710	2710	0
683	20241101	100500	0	2710	2710	2710	2710	0
684	20241101	100400	0	2710	2710	2710	2710	0
685	20241101	100300	0	2710	2710	2710	2710	0
686	20241101	100200	0	2710	2710	2710	2710	0
687	20241101	100100	0	2710	2710	2710	2710	0
688	20241101	100000	0	2710	2710	2710	2710	0
689	20241101	095900	0	2710	2710	2710	2710	0
690	20241101	095800	0	2710	2710	2710	2710	0
691	20241101	095700	0	2710	2710	2710	2710	0
692	20241101	095600	0	2710	2710	2710	2710	0
693	20241101	095500	0	2710	2710	2710	2710	0
694	20241101	095400	0	2710	2710	2710	2710	0
695	20241101	095300	0	2710	2710	2710	2710	0
696	20241101	095200	0	2710	2710	2710	2710	0
697	20241101	095100	0	2710	2710	2710	2710	0
698	20241101	095000	0	2710	2710	2710	2710	0
699	20241101	094900	0	2710	2710	2710	2710	0
700	20241101	094800	0	2710	2710	2710	2710	0
701	20241101	094700	0	2710	2710	2710	2710	0
702	20241101	094600	0	2710	2710	2710	2710	0
703	20241101	094500	0	2710	2710	2710	2710	0
704	20241101	094400	0	2710	2710	2710	2710	0
705	20241101	094300	0	2710	2710	2710	2710	0
706	20241101	094200	0	2710	2710	2710	2710	0
707	20241101	094100	0	2710	2710	2710	2710	0
708	20241101	094000	0	2710	2710	2710	2710	0
709	20241101	093900	0	2710	2710	2710	2710	0
710	20241101	093800	0	2710	2710	2710	2710	0
711	20241101	093700	0	2710	2710	2710	2710	0
712	20241101	093600	0	2710	2710	2710	2710	0
713	20241101	093500	0	2710	2710	2710	2710	0
714	20241101	093400	0	2710	2710	2710	2710	0
715	20241101	093300	0	2710	2710	2710	2710	0
716	20241101	093200	0	2710	2710	2710	2710	0
717	20241101	093100	0	2710	2710	2710	2710	0
718	20241101	093000	0	2710	2710	2710	2710	0
719	20241101	092900	0	2710	2710	2710	2710	0
720	20241101	092800	0	2710	2710	2710	2710	0
721	20241101	092700	0	2710	2710	2710	2710	0
722	20241101	092600	0	2710	2710	2710	2710	0
723	20241101	092500	0	2710	2710	2710	2710	0
724	20241101	092400	0	2710	2710	2710	2710	0
725	20241101	092300	0	2710	2710	2710	2710	0
726	20241101	092200	0	2710	2710	2710	2710	0
727	20241101	092100	0	2710	2710	2710	2710	0
728	20241101	092000	0	2710	2710	2710	2710	0
729	20241101	091900	0	2710	2710	2710	2710	0
730	20241101	091800	0	2710	2710	2710	2710	0
731	20241101	091700	0	2710	2710	2710	2710	0
732	20241101	091600	0	2710	2710	2710	2710	0
733	20241101	091500	0	2710	2710	2710	2710	0
734	20241101	091400	0	2710	2710	2710	2710	0
735	20241101	091300	0	2710	2710	2710	2710	0
736	20241101	091200	0	2710	2710	2710	2710	0
737	20241101	091100	0	2710	2710	2710	2710	0
738	20241101	091000	0	2710	2710	2710	2710	0
739	20241101	090900	0	2710	2710	2710	2710	0
740	20241101	090800	0	2710	2710	2710	2710	0
741	20241101	090700	0	2710	2710	2710	2710	0
742	20241101	090600	0	2710	2710	2710	2710	0
743	20241101	090500	0	2710	2710	2710	2710	0
744	20241101	090400	0	2710	2710	2710	2710	0
745	20241101	090300	0	2710	2710	2710	2710	0
746	20241101	090200	0	2710	2710	2710	2710	0
747	20241101	090100	0	2710	2710	2710	2710	0
748	20241101	090000	0	2710	2710	2710	2710	0