KissMeData/189350/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	202900	0	1600	1600	1600	1600	0
3	20241106	202800	0	1600	1600	1600	1600	0
4	20241106	202700	0	1600	1600	1600	1600	0
5	20241106	202600	0	1600	1600	1600	1600	0
6	20241106	202500	0	1600	1600	1600	1600	0
7	20241106	202400	0	1600	1600	1600	1600	0
8	20241106	202300	0	1600	1600	1600	1600	0
9	20241106	202200	0	1600	1600	1600	1600	0
10	20241106	202100	0	1600	1600	1600	1600	0
11	20241106	202000	0	1600	1600	1600	1600	0
12	20241106	201900	0	1600	1600	1600	1600	0
13	20241106	201800	0	1600	1600	1600	1600	0
14	20241106	201700	0	1600	1600	1600	1600	0
15	20241106	201600	0	1600	1600	1600	1600	0
16	20241106	201500	0	1600	1600	1600	1600	0
17	20241106	201400	0	1600	1600	1600	1600	0
18	20241106	201300	0	1600	1600	1600	1600	0
19	20241106	201200	0	1600	1600	1600	1600	0
20	20241106	201100	0	1600	1600	1600	1600	0
21	20241106	201000	0	1600	1600	1600	1600	0
22	20241106	200900	0	1600	1600	1600	1600	0
23	20241106	200800	0	1600	1600	1600	1600	0
24	20241106	200700	0	1600	1600	1600	1600	0
25	20241106	200600	0	1600	1600	1600	1600	0
26	20241106	200500	0	1600	1600	1600	1600	0
27	20241106	200400	0	1600	1600	1600	1600	0
28	20241106	200300	0	1600	1600	1600	1600	0
29	20241106	200200	0	1600	1600	1600	1600	0
30	20241106	200100	0	1600	1600	1600	1600	0
31	20241106	200000	0	1600	1600	1600	1600	0
32	20241106	195900	0	1600	1600	1600	1600	0
33	20241106	195800	0	1600	1600	1600	1600	0
34	20241106	195700	0	1600	1600	1600	1600	0
35	20241106	195600	0	1600	1600	1600	1600	0
36	20241106	195500	0	1600	1600	1600	1600	0
37	20241106	195400	0	1600	1600	1600	1600	0
38	20241106	195300	0	1600	1600	1600	1600	0
39	20241106	195200	0	1600	1600	1600	1600	0
40	20241106	195100	0	1600	1600	1600	1600	0
41	20241106	195000	0	1600	1600	1600	1600	0
42	20241106	194900	0	1600	1600	1600	1600	0
43	20241106	194800	0	1600	1600	1600	1600	0
44	20241106	194700	0	1600	1600	1600	1600	0
45	20241106	194600	0	1600	1600	1600	1600	0
46	20241106	194500	0	1600	1600	1600	1600	0
47	20241106	194400	0	1600	1600	1600	1600	0
48	20241106	194300	0	1600	1600	1600	1600	0
49	20241106	194200	0	1600	1600	1600	1600	0
50	20241106	194100	0	1600	1600	1600	1600	0
51	20241106	194000	0	1600	1600	1600	1600	0
52	20241106	193900	0	1600	1600	1600	1600	0
53	20241106	193800	0	1600	1600	1600	1600	0
54	20241106	193700	0	1600	1600	1600	1600	0
55	20241106	193600	0	1600	1600	1600	1600	0
56	20241106	193500	0	1600	1600	1600	1600	0
57	20241106	193400	0	1600	1600	1600	1600	0
58	20241106	193300	0	1600	1600	1600	1600	0
59	20241106	193200	0	1600	1600	1600	1600	0
60	20241106	193100	0	1600	1600	1600	1600	0
61	20241106	193000	0	1600	1600	1600	1600	0
62	20241106	192900	0	1600	1600	1600	1600	0
63	20241106	192800	0	1600	1600	1600	1600	0
64	20241106	192700	0	1600	1600	1600	1600	0
65	20241106	192600	0	1600	1600	1600	1600	0
66	20241106	192500	0	1600	1600	1600	1600	0
67	20241106	192400	0	1600	1600	1600	1600	0
68	20241106	192300	0	1600	1600	1600	1600	0
69	20241106	192200	0	1600	1600	1600	1600	0
70	20241106	192100	0	1600	1600	1600	1600	0
71	20241106	192000	0	1600	1600	1600	1600	0
72	20241106	191900	0	1600	1600	1600	1600	0
73	20241106	191800	0	1600	1600	1600	1600	0
74	20241106	191700	0	1600	1600	1600	1600	0
75	20241106	191600	0	1600	1600	1600	1600	0
76	20241106	191500	0	1600	1600	1600	1600	0
77	20241106	191400	0	1600	1600	1600	1600	0
78	20241106	191300	0	1600	1600	1600	1600	0
79	20241106	191200	0	1600	1600	1600	1600	0
80	20241106	191100	0	1600	1600	1600	1600	0
81	20241106	191000	0	1600	1600	1600	1600	0
82	20241106	190900	0	1600	1600	1600	1600	0
83	20241106	190800	0	1600	1600	1600	1600	0
84	20241106	190700	0	1600	1600	1600	1600	0
85	20241106	190600	0	1600	1600	1600	1600	0
86	20241106	190500	0	1600	1600	1600	1600	0
87	20241106	190400	0	1600	1600	1600	1600	0
88	20241106	190300	0	1600	1600	1600	1600	0
89	20241106	190200	0	1600	1600	1600	1600	0
90	20241106	190100	0	1600	1600	1600	1600	0
91	20241106	190000	0	1600	1600	1600	1600	0
92	20241106	185900	0	1600	1600	1600	1600	0
93	20241106	185800	0	1600	1600	1600	1600	0
94	20241106	185700	0	1600	1600	1600	1600	0
95	20241106	185600	0	1600	1600	1600	1600	0
96	20241106	185500	0	1600	1600	1600	1600	0
97	20241106	185400	0	1600	1600	1600	1600	0
98	20241106	185300	0	1600	1600	1600	1600	0
99	20241106	185200	0	1600	1600	1600	1600	0
100	20241106	185100	0	1600	1600	1600	1600	0
101	20241106	185000	0	1600	1600	1600	1600	0
102	20241106	184900	0	1600	1600	1600	1600	0
103	20241106	184800	0	1600	1600	1600	1600	0
104	20241106	184700	0	1600	1600	1600	1600	0
105	20241106	184600	0	1600	1600	1600	1600	0
106	20241106	184500	0	1600	1600	1600	1600	0
107	20241106	184400	0	1600	1600	1600	1600	0
108	20241106	184300	0	1600	1600	1600	1600	0
109	20241106	184200	0	1600	1600	1600	1600	0
110	20241106	184100	0	1600	1600	1600	1600	0
111	20241106	184000	0	1600	1600	1600	1600	0
112	20241106	183900	0	1600	1600	1600	1600	0
113	20241106	183800	0	1600	1600	1600	1600	0
114	20241106	183700	0	1600	1600	1600	1600	0
115	20241106	183600	0	1600	1600	1600	1600	0
116	20241106	183500	0	1600	1600	1600	1600	0
117	20241106	183400	0	1600	1600	1600	1600	0
118	20241106	183300	0	1600	1600	1600	1600	0
119	20241106	183200	0	1600	1600	1600	1600	0
120	20241106	183100	0	1600	1600	1600	1600	0
121	20241106	183000	0	1600	1600	1600	1600	0
122	20241106	182900	0	1600	1600	1600	1600	0
123	20241106	182800	0	1600	1600	1600	1600	0
124	20241106	182700	0	1600	1600	1600	1600	0
125	20241106	182600	0	1600	1600	1600	1600	0
126	20241106	182500	0	1600	1600	1600	1600	0
127	20241106	182400	0	1600	1600	1600	1600	0
128	20241106	182300	0	1600	1600	1600	1600	0
129	20241106	182200	0	1600	1600	1600	1600	0
130	20241106	182100	0	1600	1600	1600	1600	0
131	20241106	182000	0	1600	1600	1600	1600	0
132	20241106	181900	0	1600	1600	1600	1600	0
133	20241106	181800	0	1600	1600	1600	1600	0
134	20241106	181700	0	1600	1600	1600	1600	0
135	20241106	181600	0	1600	1600	1600	1600	0
136	20241106	181500	0	1600	1600	1600	1600	0
137	20241106	181400	0	1600	1600	1600	1600	0
138	20241106	181300	0	1600	1600	1600	1600	0
139	20241106	181200	0	1600	1600	1600	1600	0
140	20241106	181100	0	1600	1600	1600	1600	0
141	20241106	181000	0	1600	1600	1600	1600	0
142	20241106	180900	0	1600	1600	1600	1600	0
143	20241106	180800	0	1600	1600	1600	1600	0
144	20241106	180700	0	1600	1600	1600	1600	0
145	20241106	180600	0	1600	1600	1600	1600	0
146	20241106	180500	0	1600	1600	1600	1600	0
147	20241106	180400	0	1600	1600	1600	1600	0
148	20241106	180300	0	1600	1600	1600	1600	0
149	20241106	180200	0	1600	1600	1600	1600	0
150	20241106	180100	0	1600	1600	1600	1600	0
151	20241106	180000	0	1600	1600	1600	1600	0
152	20241106	175900	0	1600	1600	1600	1600	0
153	20241106	175800	0	1600	1600	1600	1600	0
154	20241106	175700	0	1600	1600	1600	1600	0
155	20241106	175600	0	1600	1600	1600	1600	0
156	20241106	175500	0	1600	1600	1600	1600	0
157	20241106	175400	0	1600	1600	1600	1600	0
158	20241106	175300	0	1600	1600	1600	1600	0
159	20241106	175200	0	1600	1600	1600	1600	0
160	20241106	175100	0	1600	1600	1600	1600	0
161	20241106	175000	0	1600	1600	1600	1600	0
162	20241106	174900	0	1600	1600	1600	1600	0
163	20241106	174800	0	1600	1600	1600	1600	0
164	20241106	174700	0	1600	1600	1600	1600	0
165	20241106	174600	0	1600	1600	1600	1600	0
166	20241106	174500	0	1600	1600	1600	1600	0
167	20241106	174400	0	1600	1600	1600	1600	0
168	20241106	174300	0	1600	1600	1600	1600	0
169	20241106	174200	0	1600	1600	1600	1600	0
170	20241106	174100	0	1600	1600	1600	1600	0
171	20241106	174000	0	1600	1600	1600	1600	0
172	20241106	173900	0	1600	1600	1600	1600	0
173	20241106	173800	0	1600	1600	1600	1600	0
174	20241106	173700	0	1600	1600	1600	1600	0
175	20241106	173600	0	1600	1600	1600	1600	0
176	20241106	173500	0	1600	1600	1600	1600	0
177	20241106	173400	0	1600	1600	1600	1600	0
178	20241106	173300	0	1600	1600	1600	1600	0
179	20241106	173200	0	1600	1600	1600	1600	0
180	20241106	173100	0	1600	1600	1600	1600	0
181	20241106	173000	0	1600	1600	1600	1600	0
182	20241106	172900	0	1600	1600	1600	1600	0
183	20241106	172800	0	1600	1600	1600	1600	0
184	20241106	172700	0	1600	1600	1600	1600	0
185	20241106	172600	0	1600	1600	1600	1600	0
186	20241106	172500	0	1600	1600	1600	1600	0
187	20241106	172400	0	1600	1600	1600	1600	0
188	20241106	172300	0	1600	1600	1600	1600	0
189	20241106	172200	0	1600	1600	1600	1600	0
190	20241106	172100	0	1600	1600	1600	1600	0
191	20241106	172000	0	1600	1600	1600	1600	0
192	20241106	171900	0	1600	1600	1600	1600	0
193	20241106	171800	0	1600	1600	1600	1600	0
194	20241106	171700	0	1600	1600	1600	1600	0
195	20241106	171600	0	1600	1600	1600	1600	0
196	20241106	171500	0	1600	1600	1600	1600	0
197	20241106	171400	0	1600	1600	1600	1600	0
198	20241106	171300	0	1600	1600	1600	1600	0
199	20241106	171200	0	1600	1600	1600	1600	0
200	20241106	171100	0	1600	1600	1600	1600	0
201	20241106	171000	0	1600	1600	1600	1600	0
202	20241106	170900	0	1600	1600	1600	1600	0
203	20241106	170800	0	1600	1600	1600	1600	0
204	20241106	170700	0	1600	1600	1600	1600	0
205	20241106	170600	0	1600	1600	1600	1600	0
206	20241106	170500	0	1600	1600	1600	1600	0
207	20241106	170400	0	1600	1600	1600	1600	0
208	20241106	170300	0	1600	1600	1600	1600	0
209	20241106	170200	0	1600	1600	1600	1600	0
210	20241106	170100	0	1600	1600	1600	1600	0
211	20241106	170000	0	1600	1600	1600	1600	0
212	20241106	165900	0	1600	1600	1600	1600	0
213	20241106	165800	0	1600	1600	1600	1600	0
214	20241106	165700	0	1600	1600	1600	1600	0
215	20241106	165600	0	1600	1600	1600	1600	0
216	20241106	165500	0	1600	1600	1600	1600	0
217	20241106	165400	0	1600	1600	1600	1600	0
218	20241106	165300	0	1600	1600	1600	1600	0
219	20241106	165200	0	1600	1600	1600	1600	0
220	20241106	165100	0	1600	1600	1600	1600	0
221	20241106	165000	0	1600	1600	1600	1600	0
222	20241106	164900	0	1600	1600	1600	1600	0
223	20241106	164800	0	1600	1600	1600	1600	0
224	20241106	164700	0	1600	1600	1600	1600	0
225	20241106	164600	0	1600	1600	1600	1600	0
226	20241106	164500	0	1600	1600	1600	1600	0
227	20241106	164400	0	1600	1600	1600	1600	0
228	20241106	164300	0	1600	1600	1600	1600	0
229	20241106	164200	0	1600	1600	1600	1600	0
230	20241106	164100	0	1600	1600	1600	1600	0
231	20241106	164000	0	1600	1600	1600	1600	0
232	20241106	163900	0	1600	1600	1600	1600	0
233	20241106	163800	0	1600	1600	1600	1600	0
234	20241106	163700	0	1600	1600	1600	1600	0
235	20241106	163600	0	1600	1600	1600	1600	0
236	20241106	163500	0	1600	1600	1600	1600	0
237	20241106	163400	0	1600	1600	1600	1600	0
238	20241106	163300	0	1600	1600	1600	1600	0
239	20241106	163200	0	1600	1600	1600	1600	0
240	20241106	163100	0	1600	1600	1600	1600	0
241	20241106	163000	0	1600	1600	1600	1600	0
242	20241106	162900	0	1600	1600	1600	1600	0
243	20241106	162800	0	1600	1600	1600	1600	0
244	20241106	162700	0	1600	1600	1600	1600	0
245	20241106	162600	0	1600	1600	1600	1600	0
246	20241106	162500	0	1600	1600	1600	1600	0
247	20241106	162400	0	1600	1600	1600	1600	0
248	20241106	162300	0	1600	1600	1600	1600	0
249	20241106	162200	0	1600	1600	1600	1600	0
250	20241106	162100	0	1600	1600	1600	1600	0
251	20241106	162000	0	1600	1600	1600	1600	0
252	20241106	161900	0	1600	1600	1600	1600	0
253	20241106	161800	0	1600	1600	1600	1600	0
254	20241106	161700	0	1600	1600	1600	1600	0
255	20241106	161600	0	1600	1600	1600	1600	0
256	20241106	161500	0	1600	1600	1600	1600	0
257	20241106	161400	0	1600	1600	1600	1600	0
258	20241106	161300	0	1600	1600	1600	1600	0
259	20241106	161200	0	1600	1600	1600	1600	0
260	20241106	161100	0	1600	1600	1600	1600	0
261	20241106	161000	0	1600	1600	1600	1600	0
262	20241106	160900	0	1600	1600	1600	1600	0
263	20241106	160800	0	1600	1600	1600	1600	0
264	20241106	160700	0	1600	1600	1600	1600	0
265	20241106	160600	0	1600	1600	1600	1600	0
266	20241106	160500	0	1600	1600	1600	1600	0
267	20241106	160400	0	1600	1600	1600	1600	0
268	20241106	160300	0	1600	1600	1600	1600	0
269	20241106	160200	0	1600	1600	1600	1600	0
270	20241106	160100	0	1600	1600	1600	1600	0
271	20241106	160000	0	1600	1600	1600	1600	0
272	20241106	155900	0	1600	1600	1600	1600	0
273	20241106	155800	0	1600	1600	1600	1600	0
274	20241106	155700	0	1600	1600	1600	1600	0
275	20241106	155600	0	1600	1600	1600	1600	0
276	20241106	155500	0	1600	1600	1600	1600	0
277	20241106	155400	0	1600	1600	1600	1600	0
278	20241106	155300	0	1600	1600	1600	1600	0
279	20241106	155200	0	1600	1600	1600	1600	0
280	20241106	155100	0	1600	1600	1600	1600	0
281	20241106	155000	0	1600	1600	1600	1600	0
282	20241106	154900	0	1600	1600	1600	1600	0
283	20241106	154800	0	1600	1600	1600	1600	0
284	20241106	154700	0	1600	1600	1600	1600	0
285	20241106	154600	0	1600	1600	1600	1600	0
286	20241106	154500	0	1600	1600	1600	1600	0
287	20241106	154400	0	1600	1600	1600	1600	0
288	20241106	154300	0	1600	1600	1600	1600	0
289	20241106	154200	0	1600	1600	1600	1600	0
290	20241106	154100	0	1600	1600	1600	1600	0
291	20241106	154000	0	1600	1600	1600	1600	0
292	20241106	153900	0	1600	1600	1600	1600	0
293	20241106	153800	0	1600	1600	1600	1600	0
294	20241106	153700	0	1600	1600	1600	1600	0
295	20241106	153600	0	1600	1600	1600	1600	0
296	20241106	153500	0	1600	1600	1600	1600	0
297	20241106	153400	0	1600	1600	1600	1600	0
298	20241106	153300	0	1600	1600	1600	1600	0
299	20241106	153200	0	1600	1600	1600	1600	0
300	20241106	153100	0	1600	1600	1600	1600	0
301	20241106	153000	0	1600	1600	1600	1600	0
302	20241106	152900	0	1600	1600	1600	1600	0
303	20241106	152800	0	1600	1600	1600	1600	0
304	20241106	152700	0	1600	1600	1600	1600	0
305	20241106	152600	0	1600	1600	1600	1600	0
306	20241106	152500	0	1600	1600	1600	1600	0
307	20241106	152400	0	1600	1600	1600	1600	0
308	20241106	152300	0	1600	1600	1600	1600	0
309	20241106	152200	0	1600	1600	1600	1600	0
310	20241106	152100	0	1600	1600	1600	1600	0
311	20241106	152000	0	1600	1600	1600	1600	0
312	20241106	151900	0	1600	1600	1600	1600	0
313	20241106	151800	0	1600	1600	1600	1600	0
314	20241106	151700	0	1600	1600	1600	1600	0
315	20241106	151600	0	1600	1600	1600	1600	0
316	20241106	151500	0	1600	1600	1600	1600	0
317	20241106	151400	0	1600	1600	1600	1600	0
318	20241106	151300	0	1600	1600	1600	1600	0
319	20241106	151200	0	1600	1600	1600	1600	0
320	20241106	151100	0	1600	1600	1600	1600	0
321	20241106	151000	0	1600	1600	1600	1600	0
322	20241106	150900	0	1600	1600	1600	1600	0
323	20241106	150800	0	1600	1600	1600	1600	0
324	20241106	150700	0	1600	1600	1600	1600	0
325	20241106	150600	0	1600	1600	1600	1600	0
326	20241106	150500	0	1600	1600	1600	1600	0
327	20241106	150400	0	1600	1600	1600	1600	0
328	20241106	150300	0	1600	1600	1600	1600	0
329	20241106	150200	0	1600	1600	1600	1600	0
330	20241106	150100	0	1600	1600	1600	1600	0
331	20241106	150000	0	1600	1600	1600	1600	0
332	20241106	145900	0	1600	1600	1600	1600	0
333	20241106	145800	0	1600	1600	1600	1600	0
334	20241106	145700	0	1600	1600	1600	1600	0
335	20241106	145600	0	1600	1600	1600	1600	0
336	20241106	145500	0	1600	1600	1600	1600	0
337	20241106	145400	0	1600	1600	1600	1600	0
338	20241106	145300	0	1600	1600	1600	1600	0
339	20241106	145200	0	1600	1600	1600	1600	0
340	20241106	145100	0	1600	1600	1600	1600	0
341	20241106	145000	0	1600	1600	1600	1600	0
342	20241106	144900	0	1600	1600	1600	1600	0
343	20241106	144800	0	1600	1600	1600	1600	0
344	20241106	144700	0	1600	1600	1600	1600	0
345	20241106	144600	0	1600	1600	1600	1600	0
346	20241106	144500	0	1600	1600	1600	1600	0
347	20241106	144400	0	1600	1600	1600	1600	0
348	20241106	144300	0	1600	1600	1600	1600	0
349	20241106	144200	0	1600	1600	1600	1600	0
350	20241106	144100	0	1600	1600	1600	1600	0
351	20241106	144000	0	1600	1600	1600	1600	0
352	20241106	143900	0	1600	1600	1600	1600	0
353	20241106	143800	0	1600	1600	1600	1600	0
354	20241106	143700	0	1600	1600	1600	1600	0
355	20241106	143600	0	1600	1600	1600	1600	0
356	20241106	143500	0	1600	1600	1600	1600	0
357	20241106	143400	0	1600	1600	1600	1600	0
358	20241106	143300	0	1600	1600	1600	1600	0
359	20241106	143200	0	1600	1600	1600	1600	0
360	20241106	143100	0	1600	1600	1600	1600	0
361	20241106	143000	0	1600	1600	1600	1600	0
362	20241106	142900	0	1600	1600	1600	1600	0
363	20241106	142800	0	1600	1600	1600	1600	0
364	20241106	142700	0	1600	1600	1600	1600	0
365	20241106	142600	0	1600	1600	1600	1600	0
366	20241106	142500	0	1600	1600	1600	1600	0
367	20241106	142400	0	1600	1600	1600	1600	0
368	20241106	142300	0	1600	1600	1600	1600	0
369	20241106	142200	0	1600	1600	1600	1600	0
370	20241106	142100	0	1600	1600	1600	1600	0
371	20241106	142000	0	1600	1600	1600	1600	0
372	20241106	141900	0	1600	1600	1600	1600	0
373	20241106	141800	0	1600	1600	1600	1600	0
374	20241106	141700	0	1600	1600	1600	1600	0
375	20241106	141600	0	1600	1600	1600	1600	0
376	20241106	141500	0	1600	1600	1600	1600	0
377	20241106	141400	0	1600	1600	1600	1600	0
378	20241106	141300	0	1600	1600	1600	1600	0
379	20241106	141200	0	1600	1600	1600	1600	0
380	20241106	141100	0	1600	1600	1600	1600	0
381	20241106	141000	0	1600	1600	1600	1600	0
382	20241106	140900	0	1600	1600	1600	1600	0
383	20241106	140800	0	1600	1600	1600	1600	0
384	20241106	140700	0	1600	1600	1600	1600	0
385	20241106	140600	0	1600	1600	1600	1600	0
386	20241106	140500	0	1600	1600	1600	1600	0
387	20241106	140400	0	1600	1600	1600	1600	0
388	20241106	140300	0	1600	1600	1600	1600	0
389	20241106	140200	0	1600	1600	1600	1600	0
390	20241106	140100	0	1600	1600	1600	1600	0
391	20241106	140000	0	1600	1600	1600	1600	0
392	20241106	135900	0	1600	1600	1600	1600	0
393	20241106	135800	0	1600	1600	1600	1600	0
394	20241106	135700	0	1600	1600	1600	1600	0
395	20241106	135600	0	1600	1600	1600	1600	0
396	20241106	135500	0	1600	1600	1600	1600	0
397	20241106	135400	0	1600	1600	1600	1600	0
398	20241106	135300	0	1600	1600	1600	1600	0
399	20241106	135200	0	1600	1600	1600	1600	0
400	20241106	135100	0	1600	1600	1600	1600	0
401	20241106	135000	0	1600	1600	1600	1600	0
402	20241106	134900	0	1600	1600	1600	1600	0
403	20241106	134800	0	1600	1600	1600	1600	0
404	20241106	134700	0	1600	1600	1600	1600	0
405	20241106	134600	0	1600	1600	1600	1600	0
406	20241106	134500	0	1600	1600	1600	1600	0
407	20241106	134400	0	1600	1600	1600	1600	0
408	20241106	134300	0	1600	1600	1600	1600	0
409	20241106	134200	0	1600	1600	1600	1600	0
410	20241106	134100	0	1600	1600	1600	1600	0
411	20241106	134000	0	1600	1600	1600	1600	0
412	20241106	133900	0	1600	1600	1600	1600	0
413	20241106	133800	0	1600	1600	1600	1600	0
414	20241106	133700	0	1600	1600	1600	1600	0
415	20241106	133600	0	1600	1600	1600	1600	0
416	20241106	133500	0	1600	1600	1600	1600	0
417	20241106	133400	0	1600	1600	1600	1600	0
418	20241106	133300	0	1600	1600	1600	1600	0
419	20241106	133200	0	1600	1600	1600	1600	0
420	20241106	133100	0	1600	1600	1600	1600	0
421	20241106	133000	0	1600	1600	1600	1600	0
422	20241106	132900	0	1600	1600	1600	1600	0
423	20241106	132800	0	1600	1600	1600	1600	0
424	20241106	132700	0	1600	1600	1600	1600	0
425	20241106	132600	0	1600	1600	1600	1600	0
426	20241106	132500	0	1600	1600	1600	1600	0
427	20241106	132400	0	1600	1600	1600	1600	0
428	20241106	132300	0	1600	1600	1600	1600	0
429	20241106	132200	0	1600	1600	1600	1600	0
430	20241106	132100	0	1600	1600	1600	1600	0
431	20241106	132000	0	1600	1600	1600	1600	0
432	20241106	131900	0	1600	1600	1600	1600	0
433	20241106	131800	0	1600	1600	1600	1600	0
434	20241106	131700	0	1600	1600	1600	1600	0
435	20241106	131600	0	1600	1600	1600	1600	0
436	20241106	131500	0	1600	1600	1600	1600	0
437	20241106	131400	0	1600	1600	1600	1600	0
438	20241106	131300	0	1600	1600	1600	1600	0
439	20241106	131200	0	1600	1600	1600	1600	0
440	20241106	131100	0	1600	1600	1600	1600	0
441	20241106	131000	0	1600	1600	1600	1600	0
442	20241106	130900	0	1600	1600	1600	1600	0
443	20241106	130800	0	1600	1600	1600	1600	0
444	20241106	130700	0	1600	1600	1600	1600	0
445	20241106	130600	0	1600	1600	1600	1600	0
446	20241106	130500	0	1600	1600	1600	1600	0
447	20241106	130400	0	1600	1600	1600	1600	0
448	20241106	130300	0	1600	1600	1600	1600	0
449	20241106	130200	0	1600	1600	1600	1600	0
450	20241106	130100	0	1600	1600	1600	1600	0
451	20241106	130000	0	1600	1600	1600	1600	0
452	20241106	125900	0	1600	1600	1600	1600	0
453	20241106	125800	0	1600	1600	1600	1600	0
454	20241106	125700	0	1600	1600	1600	1600	0
455	20241106	125600	0	1600	1600	1600	1600	0
456	20241106	125500	0	1600	1600	1600	1600	0
457	20241106	125400	0	1600	1600	1600	1600	0
458	20241106	125300	0	1600	1600	1600	1600	0
459	20241106	125200	0	1600	1600	1600	1600	0
460	20241106	125100	0	1600	1600	1600	1600	0
461	20241106	125000	0	1600	1600	1600	1600	0
462	20241106	124900	0	1600	1600	1600	1600	0
463	20241106	124800	0	1600	1600	1600	1600	0
464	20241106	124700	0	1600	1600	1600	1600	0
465	20241106	124600	0	1600	1600	1600	1600	0
466	20241106	124500	0	1600	1600	1600	1600	0
467	20241106	124400	0	1600	1600	1600	1600	0
468	20241106	124300	0	1600	1600	1600	1600	0
469	20241106	124200	0	1600	1600	1600	1600	0
470	20241106	124100	0	1600	1600	1600	1600	0
471	20241106	124000	0	1600	1600	1600	1600	0
472	20241106	123900	0	1600	1600	1600	1600	0
473	20241106	123800	0	1600	1600	1600	1600	0
474	20241106	123700	0	1600	1600	1600	1600	0
475	20241106	123600	0	1600	1600	1600	1600	0
476	20241106	123500	0	1600	1600	1600	1600	0
477	20241106	123400	0	1600	1600	1600	1600	0
478	20241106	123300	0	1600	1600	1600	1600	0
479	20241106	123200	0	1600	1600	1600	1600	0
480	20241106	123100	0	1600	1600	1600	1600	0
481	20241106	123000	0	1600	1600	1600	1600	0
482	20241106	122900	0	1600	1600	1600	1600	0
483	20241106	122800	0	1600	1600	1600	1600	0
484	20241106	122700	0	1600	1600	1600	1600	0
485	20241106	122600	0	1600	1600	1600	1600	0
486	20241106	122500	0	1600	1600	1600	1600	0
487	20241106	122400	0	1600	1600	1600	1600	0
488	20241106	122300	0	1600	1600	1600	1600	0
489	20241106	122200	0	1600	1600	1600	1600	0
490	20241106	122100	0	1600	1600	1600	1600	0
491	20241106	122000	0	1600	1600	1600	1600	0
492	20241106	121900	0	1600	1600	1600	1600	0
493	20241106	121800	0	1600	1600	1600	1600	0
494	20241106	121700	0	1600	1600	1600	1600	0
495	20241106	121600	0	1600	1600	1600	1600	0
496	20241106	121500	0	1600	1600	1600	1600	0
497	20241106	121400	0	1600	1600	1600	1600	0
498	20241106	121300	0	1600	1600	1600	1600	0
499	20241106	121200	0	1600	1600	1600	1600	0
500	20241106	121100	0	1600	1600	1600	1600	0
501	20241106	121000	0	1600	1600	1600	1600	0
502	20241106	120900	0	1600	1600	1600	1600	0
503	20241106	120800	0	1600	1600	1600	1600	0
504	20241106	120700	0	1600	1600	1600	1600	0
505	20241106	120600	0	1600	1600	1600	1600	0
506	20241106	120500	0	1600	1600	1600	1600	0
507	20241106	120400	0	1600	1600	1600	1600	0
508	20241106	120300	0	1600	1600	1600	1600	0
509	20241106	120200	0	1600	1600	1600	1600	0
510	20241106	120100	0	1600	1600	1600	1600	0
511	20241106	120000	0	1600	1600	1600	1600	0
512	20241106	115900	0	1600	1600	1600	1600	0
513	20241106	115800	0	1600	1600	1600	1600	0
514	20241106	115700	0	1600	1600	1600	1600	0
515	20241106	115600	0	1600	1600	1600	1600	0
516	20241106	115500	0	1600	1600	1600	1600	0
517	20241106	115400	0	1600	1600	1600	1600	0
518	20241106	115300	0	1600	1600	1600	1600	0
519	20241106	115200	0	1600	1600	1600	1600	0
520	20241106	115100	0	1600	1600	1600	1600	0
521	20241106	115000	0	1600	1600	1600	1600	0
522	20241106	114900	0	1600	1600	1600	1600	0
523	20241106	114800	0	1600	1600	1600	1600	0
524	20241106	114700	0	1600	1600	1600	1600	0
525	20241106	114600	0	1600	1600	1600	1600	0
526	20241106	114500	0	1600	1600	1600	1600	0
527	20241106	114400	0	1600	1600	1600	1600	0
528	20241106	114300	0	1600	1600	1600	1600	0
529	20241106	114200	0	1600	1600	1600	1600	0
530	20241106	114100	0	1600	1600	1600	1600	0
531	20241106	114000	0	1600	1600	1600	1600	0
532	20241106	113900	0	1600	1600	1600	1600	0
533	20241106	113800	0	1600	1600	1600	1600	0
534	20241106	113700	0	1600	1600	1600	1600	0
535	20241106	113600	0	1600	1600	1600	1600	0
536	20241106	113500	0	1600	1600	1600	1600	0
537	20241106	113400	0	1600	1600	1600	1600	0
538	20241106	113300	0	1600	1600	1600	1600	0
539	20241106	113200	0	1600	1600	1600	1600	0
540	20241106	113100	0	1600	1600	1600	1600	0
541	20241106	113000	0	1600	1600	1600	1600	0
542	20241106	112900	0	1600	1600	1600	1600	0
543	20241106	112800	0	1600	1600	1600	1600	0
544	20241106	112700	0	1600	1600	1600	1600	0
545	20241106	112600	0	1600	1600	1600	1600	0
546	20241106	112500	0	1600	1600	1600	1600	0
547	20241106	112400	0	1600	1600	1600	1600	0
548	20241106	112300	0	1600	1600	1600	1600	0
549	20241106	112200	0	1600	1600	1600	1600	0
550	20241106	112100	0	1600	1600	1600	1600	0
551	20241106	112000	0	1600	1600	1600	1600	0
552	20241106	111900	0	1600	1600	1600	1600	0
553	20241106	111800	0	1600	1600	1600	1600	0
554	20241106	111700	0	1600	1600	1600	1600	0
555	20241106	111600	0	1600	1600	1600	1600	0
556	20241106	111500	0	1600	1600	1600	1600	0
557	20241106	111400	0	1600	1600	1600	1600	0
558	20241106	111300	0	1600	1600	1600	1600	0
559	20241106	111200	0	1600	1600	1600	1600	0
560	20241106	111100	0	1600	1600	1600	1600	0
561	20241106	111000	0	1600	1600	1600	1600	0
562	20241106	110900	0	1600	1600	1600	1600	0
563	20241106	110800	0	1600	1600	1600	1600	0
564	20241106	110700	0	1600	1600	1600	1600	0
565	20241106	110600	0	1600	1600	1600	1600	0
566	20241106	110500	0	1600	1600	1600	1600	0
567	20241106	110400	0	1600	1600	1600	1600	0
568	20241106	110300	0	1600	1600	1600	1600	0
569	20241106	110200	0	1600	1600	1600	1600	0
570	20241106	110100	0	1600	1600	1600	1600	0
571	20241106	110000	0	1600	1600	1600	1600	0
572	20241106	105900	0	1600	1600	1600	1600	0
573	20241106	105800	0	1600	1600	1600	1600	0
574	20241106	105700	0	1600	1600	1600	1600	0
575	20241106	105600	0	1600	1600	1600	1600	0
576	20241106	105500	0	1600	1600	1600	1600	0
577	20241106	105400	0	1600	1600	1600	1600	0
578	20241106	105300	0	1600	1600	1600	1600	0
579	20241106	105200	0	1600	1600	1600	1600	0
580	20241106	105100	0	1600	1600	1600	1600	0
581	20241106	105000	0	1600	1600	1600	1600	0
582	20241106	104900	0	1600	1600	1600	1600	0
583	20241106	104800	0	1600	1600	1600	1600	0
584	20241106	104700	0	1600	1600	1600	1600	0
585	20241106	104600	0	1600	1600	1600	1600	0
586	20241106	104500	0	1600	1600	1600	1600	0
587	20241106	104400	0	1600	1600	1600	1600	0
588	20241106	104300	0	1600	1600	1600	1600	0
589	20241106	104200	0	1600	1600	1600	1600	0
590	20241106	104100	0	1600	1600	1600	1600	0
591	20241106	104000	0	1600	1600	1600	1600	0
592	20241106	103900	0	1600	1600	1600	1600	0
593	20241106	103800	0	1600	1600	1600	1600	0
594	20241106	103700	0	1600	1600	1600	1600	0
595	20241106	103600	0	1600	1600	1600	1600	0
596	20241106	103500	0	1600	1600	1600	1600	0
597	20241106	103400	0	1600	1600	1600	1600	0
598	20241106	103300	0	1600	1600	1600	1600	0
599	20241106	103200	0	1600	1600	1600	1600	0
600	20241106	103100	0	1600	1600	1600	1600	0
601	20241106	103000	0	1600	1600	1600	1600	0
602	20241106	102900	0	1600	1600	1600	1600	0
603	20241106	102800	0	1600	1600	1600	1600	0
604	20241106	102700	0	1600	1600	1600	1600	0
605	20241106	102600	0	1600	1600	1600	1600	0
606	20241106	102500	0	1600	1600	1600	1600	0
607	20241106	102400	0	1600	1600	1600	1600	0
608	20241106	102300	0	1600	1600	1600	1600	0
609	20241106	102200	0	1600	1600	1600	1600	0
610	20241106	102100	0	1600	1600	1600	1600	0
611	20241106	102000	0	1600	1600	1600	1600	0
612	20241106	101900	0	1600	1600	1600	1600	0
613	20241106	101800	0	1600	1600	1600	1600	0
614	20241106	101700	0	1600	1600	1600	1600	0
615	20241106	101600	0	1600	1600	1600	1600	0
616	20241106	101500	0	1600	1600	1600	1600	0
617	20241106	101400	0	1600	1600	1600	1600	0
618	20241106	101300	0	1600	1600	1600	1600	0
619	20241106	101200	0	1600	1600	1600	1600	0
620	20241106	101100	0	1600	1600	1600	1600	0
621	20241106	101000	0	1600	1600	1600	1600	0
622	20241106	100900	0	1600	1600	1600	1600	0
623	20241106	100800	0	1600	1600	1600	1600	0
624	20241106	100700	0	1600	1600	1600	1600	0
625	20241106	100600	0	1600	1600	1600	1600	0
626	20241106	100500	0	1600	1600	1600	1600	0
627	20241106	100400	0	1600	1600	1600	1600	0
628	20241106	100300	0	1600	1600	1600	1600	0
629	20241106	100200	0	1600	1600	1600	1600	0
630	20241106	100100	0	1600	1600	1600	1600	0
631	20241106	100000	0	1600	1600	1600	1600	0
632	20241106	095900	0	1600	1600	1600	1600	0
633	20241106	095800	0	1600	1600	1600	1600	0
634	20241106	095700	0	1600	1600	1600	1600	0
635	20241106	095600	0	1600	1600	1600	1600	0
636	20241106	095500	0	1600	1600	1600	1600	0
637	20241106	095400	0	1600	1600	1600	1600	0
638	20241106	095300	0	1600	1600	1600	1600	0
639	20241106	095200	0	1600	1600	1600	1600	0
640	20241106	095100	0	1600	1600	1600	1600	0
641	20241106	095000	0	1600	1600	1600	1600	0
642	20241106	094900	0	1600	1600	1600	1600	0
643	20241106	094800	0	1600	1600	1600	1600	0
644	20241106	094700	0	1600	1600	1600	1600	0
645	20241106	094600	0	1600	1600	1600	1600	0
646	20241106	094500	0	1600	1600	1600	1600	0
647	20241106	094400	0	1600	1600	1600	1600	0
648	20241106	094300	0	1600	1600	1600	1600	0
649	20241106	094200	0	1600	1600	1600	1600	0
650	20241106	094100	0	1600	1600	1600	1600	0
651	20241106	094000	0	1600	1600	1600	1600	0
652	20241106	093900	0	1600	1600	1600	1600	0
653	20241106	093800	0	1600	1600	1600	1600	0
654	20241106	093700	0	1600	1600	1600	1600	0
655	20241106	093600	0	1600	1600	1600	1600	0
656	20241106	093500	0	1600	1600	1600	1600	0
657	20241106	093400	0	1600	1600	1600	1600	0
658	20241106	093300	0	1600	1600	1600	1600	0
659	20241106	093200	0	1600	1600	1600	1600	0
660	20241106	093100	0	1600	1600	1600	1600	0
661	20241106	093000	0	1600	1600	1600	1600	0
662	20241106	092900	0	1600	1600	1600	1600	0
663	20241106	092800	0	1600	1600	1600	1600	0
664	20241106	092700	0	1600	1600	1600	1600	0
665	20241106	092600	0	1600	1600	1600	1600	0
666	20241106	092500	0	1600	1600	1600	1600	0
667	20241106	092400	0	1600	1600	1600	1600	0
668	20241106	092300	0	1600	1600	1600	1600	0
669	20241106	092200	0	1600	1600	1600	1600	0
670	20241106	092100	0	1600	1600	1600	1600	0
671	20241106	092000	0	1600	1600	1600	1600	0
672	20241106	091900	0	1600	1600	1600	1600	0
673	20241106	091800	0	1600	1600	1600	1600	0
674	20241106	091700	0	1600	1600	1600	1600	0
675	20241106	091600	0	1600	1600	1600	1600	0
676	20241106	091500	0	1600	1600	1600	1600	0
677	20241106	091400	0	1600	1600	1600	1600	0
678	20241106	091300	0	1600	1600	1600	1600	0
679	20241106	091200	0	1600	1600	1600	1600	0
680	20241106	091100	0	1600	1600	1600	1600	0
681	20241106	091000	0	1600	1600	1600	1600	0
682	20241106	090900	0	1600	1600	1600	1600	0
683	20241106	090800	0	1600	1600	1600	1600	0
684	20241106	090700	0	1600	1600	1600	1600	0
685	20241106	090600	0	1600	1600	1600	1600	0
686	20241106	090500	0	1600	1600	1600	1600	0
687	20241106	090400	0	1600	1600	1600	1600	0
688	20241106	090300	0	1600	1600	1600	1600	0
689	20241106	090200	0	1600	1600	1600	1600	0
690	20241106	090100	0	1600	1600	1600	1600	0
691	20241106	090000	0	1600	1600	1600	1600	0