KissMeData/178780/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	202700	0	8650	8650	8650	8650	0
3	20241107	202600	0	8650	8650	8650	8650	0
4	20241107	202500	0	8650	8650	8650	8650	0
5	20241107	202400	0	8650	8650	8650	8650	0
6	20241107	202300	0	8650	8650	8650	8650	0
7	20241107	202200	0	8650	8650	8650	8650	0
8	20241107	202100	0	8650	8650	8650	8650	0
9	20241107	202000	0	8650	8650	8650	8650	0
10	20241107	201900	0	8650	8650	8650	8650	0
11	20241107	201800	0	8650	8650	8650	8650	0
12	20241107	201700	0	8650	8650	8650	8650	0
13	20241107	201600	0	8650	8650	8650	8650	0
14	20241107	201500	0	8650	8650	8650	8650	0
15	20241107	201400	0	8650	8650	8650	8650	0
16	20241107	201300	0	8650	8650	8650	8650	0
17	20241107	201200	0	8650	8650	8650	8650	0
18	20241107	201100	0	8650	8650	8650	8650	0
19	20241107	201000	0	8650	8650	8650	8650	0
20	20241107	200900	0	8650	8650	8650	8650	0
21	20241107	200800	0	8650	8650	8650	8650	0
22	20241107	200700	0	8650	8650	8650	8650	0
23	20241107	200600	0	8650	8650	8650	8650	0
24	20241107	200500	0	8650	8650	8650	8650	0
25	20241107	200400	0	8650	8650	8650	8650	0
26	20241107	200300	0	8650	8650	8650	8650	0
27	20241107	200200	0	8650	8650	8650	8650	0
28	20241107	200100	0	8650	8650	8650	8650	0
29	20241107	200000	0	8650	8650	8650	8650	0
30	20241107	195900	0	8650	8650	8650	8650	0
31	20241107	195800	0	8650	8650	8650	8650	0
32	20241107	195700	0	8650	8650	8650	8650	0
33	20241107	195600	0	8650	8650	8650	8650	0
34	20241107	195500	0	8650	8650	8650	8650	0
35	20241107	195400	0	8650	8650	8650	8650	0
36	20241107	195300	0	8650	8650	8650	8650	0
37	20241107	195200	0	8650	8650	8650	8650	0
38	20241107	195100	0	8650	8650	8650	8650	0
39	20241107	195000	0	8650	8650	8650	8650	0
40	20241107	194900	0	8650	8650	8650	8650	0
41	20241107	194800	0	8650	8650	8650	8650	0
42	20241107	194700	0	8650	8650	8650	8650	0
43	20241107	194600	0	8650	8650	8650	8650	0
44	20241107	194500	0	8650	8650	8650	8650	0
45	20241107	194400	0	8650	8650	8650	8650	0
46	20241107	194300	0	8650	8650	8650	8650	0
47	20241107	194200	0	8650	8650	8650	8650	0
48	20241107	194100	0	8650	8650	8650	8650	0
49	20241107	194000	0	8650	8650	8650	8650	0
50	20241107	193900	0	8650	8650	8650	8650	0
51	20241107	193800	0	8650	8650	8650	8650	0
52	20241107	193700	0	8650	8650	8650	8650	0
53	20241107	193600	0	8650	8650	8650	8650	0
54	20241107	193500	0	8650	8650	8650	8650	0
55	20241107	193400	0	8650	8650	8650	8650	0
56	20241107	193300	0	8650	8650	8650	8650	0
57	20241107	193200	0	8650	8650	8650	8650	0
58	20241107	193100	0	8650	8650	8650	8650	0
59	20241107	193000	0	8650	8650	8650	8650	0
60	20241107	192900	0	8650	8650	8650	8650	0
61	20241107	192800	0	8650	8650	8650	8650	0
62	20241107	192700	0	8650	8650	8650	8650	0
63	20241107	192600	0	8650	8650	8650	8650	0
64	20241107	192500	0	8650	8650	8650	8650	0
65	20241107	192400	0	8650	8650	8650	8650	0
66	20241107	192300	0	8650	8650	8650	8650	0
67	20241107	192200	0	8650	8650	8650	8650	0
68	20241107	192100	0	8650	8650	8650	8650	0
69	20241107	192000	0	8650	8650	8650	8650	0
70	20241107	191900	0	8650	8650	8650	8650	0
71	20241107	191800	0	8650	8650	8650	8650	0
72	20241107	191700	0	8650	8650	8650	8650	0
73	20241107	191600	0	8650	8650	8650	8650	0
74	20241107	191500	0	8650	8650	8650	8650	0
75	20241107	191400	0	8650	8650	8650	8650	0
76	20241107	191300	0	8650	8650	8650	8650	0
77	20241107	191200	0	8650	8650	8650	8650	0
78	20241107	191100	0	8650	8650	8650	8650	0
79	20241107	191000	0	8650	8650	8650	8650	0
80	20241107	190900	0	8650	8650	8650	8650	0
81	20241107	190800	0	8650	8650	8650	8650	0
82	20241107	190700	0	8650	8650	8650	8650	0
83	20241107	190600	0	8650	8650	8650	8650	0
84	20241107	190500	0	8650	8650	8650	8650	0
85	20241107	190400	0	8650	8650	8650	8650	0
86	20241107	190300	0	8650	8650	8650	8650	0
87	20241107	190200	0	8650	8650	8650	8650	0
88	20241107	190100	0	8650	8650	8650	8650	0
89	20241107	190000	0	8650	8650	8650	8650	0
90	20241107	185900	0	8650	8650	8650	8650	0
91	20241107	185800	0	8650	8650	8650	8650	0
92	20241107	185700	0	8650	8650	8650	8650	0
93	20241107	185600	0	8650	8650	8650	8650	0
94	20241107	185500	0	8650	8650	8650	8650	0
95	20241107	185400	0	8650	8650	8650	8650	0
96	20241107	185300	0	8650	8650	8650	8650	0
97	20241107	185200	0	8650	8650	8650	8650	0
98	20241107	185100	0	8650	8650	8650	8650	0
99	20241107	185000	0	8650	8650	8650	8650	0
100	20241107	184900	0	8650	8650	8650	8650	0
101	20241107	184800	0	8650	8650	8650	8650	0
102	20241107	184700	0	8650	8650	8650	8650	0
103	20241107	184600	0	8650	8650	8650	8650	0
104	20241107	184500	0	8650	8650	8650	8650	0
105	20241107	184400	0	8650	8650	8650	8650	0
106	20241107	184300	0	8650	8650	8650	8650	0
107	20241107	184200	0	8650	8650	8650	8650	0
108	20241107	184100	0	8650	8650	8650	8650	0
109	20241107	184000	0	8650	8650	8650	8650	0
110	20241107	183900	0	8650	8650	8650	8650	0
111	20241107	183800	0	8650	8650	8650	8650	0
112	20241107	183700	0	8650	8650	8650	8650	0
113	20241107	183600	0	8650	8650	8650	8650	0
114	20241107	183500	0	8650	8650	8650	8650	0
115	20241107	183400	0	8650	8650	8650	8650	0
116	20241107	183300	0	8650	8650	8650	8650	0
117	20241107	183200	0	8650	8650	8650	8650	0
118	20241107	183100	0	8650	8650	8650	8650	0
119	20241107	183000	0	8650	8650	8650	8650	0
120	20241107	182900	0	8650	8650	8650	8650	0
121	20241107	182800	0	8650	8650	8650	8650	0
122	20241107	182700	0	8650	8650	8650	8650	0
123	20241107	182600	0	8650	8650	8650	8650	0
124	20241107	182500	0	8650	8650	8650	8650	0
125	20241107	182400	0	8650	8650	8650	8650	0
126	20241107	182300	0	8650	8650	8650	8650	0
127	20241107	182200	0	8650	8650	8650	8650	0
128	20241107	182100	0	8650	8650	8650	8650	0
129	20241107	182000	0	8650	8650	8650	8650	0
130	20241107	181900	0	8650	8650	8650	8650	0
131	20241107	181800	0	8650	8650	8650	8650	0
132	20241107	181700	0	8650	8650	8650	8650	0
133	20241107	181600	0	8650	8650	8650	8650	0
134	20241107	181500	0	8650	8650	8650	8650	0
135	20241107	181400	0	8650	8650	8650	8650	0
136	20241107	181300	0	8650	8650	8650	8650	0
137	20241107	181200	0	8650	8650	8650	8650	0
138	20241107	181100	0	8650	8650	8650	8650	0
139	20241107	181000	0	8650	8650	8650	8650	0
140	20241107	180900	0	8650	8650	8650	8650	0
141	20241107	180800	0	8650	8650	8650	8650	0
142	20241107	180700	0	8650	8650	8650	8650	0
143	20241107	180600	0	8650	8650	8650	8650	0
144	20241107	180500	0	8650	8650	8650	8650	0
145	20241107	180400	0	8650	8650	8650	8650	0
146	20241107	180300	0	8650	8650	8650	8650	0
147	20241107	180200	0	8650	8650	8650	8650	0
148	20241107	180100	0	8650	8650	8650	8650	0
149	20241107	180000	0	8650	8650	8650	8650	0
150	20241107	175900	0	8650	8650	8650	8650	0
151	20241107	175800	0	8650	8650	8650	8650	0
152	20241107	175700	0	8650	8650	8650	8650	0
153	20241107	175600	0	8650	8650	8650	8650	0
154	20241107	175500	0	8650	8650	8650	8650	0
155	20241107	175400	0	8650	8650	8650	8650	0
156	20241107	175300	0	8650	8650	8650	8650	0
157	20241107	175200	0	8650	8650	8650	8650	0
158	20241107	175100	0	8650	8650	8650	8650	0
159	20241107	175000	0	8650	8650	8650	8650	0
160	20241107	174900	0	8650	8650	8650	8650	0
161	20241107	174800	0	8650	8650	8650	8650	0
162	20241107	174700	0	8650	8650	8650	8650	0
163	20241107	174600	0	8650	8650	8650	8650	0
164	20241107	174500	0	8650	8650	8650	8650	0
165	20241107	174400	0	8650	8650	8650	8650	0
166	20241107	174300	0	8650	8650	8650	8650	0
167	20241107	174200	0	8650	8650	8650	8650	0
168	20241107	174100	0	8650	8650	8650	8650	0
169	20241107	174000	0	8650	8650	8650	8650	0
170	20241107	173900	0	8650	8650	8650	8650	0
171	20241107	173800	0	8650	8650	8650	8650	0
172	20241107	173700	0	8650	8650	8650	8650	0
173	20241107	173600	0	8650	8650	8650	8650	0
174	20241107	173500	0	8650	8650	8650	8650	0
175	20241107	173400	0	8650	8650	8650	8650	0
176	20241107	173300	0	8650	8650	8650	8650	0
177	20241107	173200	0	8650	8650	8650	8650	0
178	20241107	173100	0	8650	8650	8650	8650	0
179	20241107	173000	0	8650	8650	8650	8650	0
180	20241107	172900	0	8650	8650	8650	8650	0
181	20241107	172800	0	8650	8650	8650	8650	0
182	20241107	172700	0	8650	8650	8650	8650	0
183	20241107	172600	0	8650	8650	8650	8650	0
184	20241107	172500	0	8650	8650	8650	8650	0
185	20241107	172400	0	8650	8650	8650	8650	0
186	20241107	172300	0	8650	8650	8650	8650	0
187	20241107	172200	0	8650	8650	8650	8650	0
188	20241107	172100	0	8650	8650	8650	8650	0
189	20241107	172000	0	8650	8650	8650	8650	0
190	20241107	171900	0	8650	8650	8650	8650	0
191	20241107	171800	0	8650	8650	8650	8650	0
192	20241107	171700	0	8650	8650	8650	8650	0
193	20241107	171600	0	8650	8650	8650	8650	0
194	20241107	171500	0	8650	8650	8650	8650	0
195	20241107	171400	0	8650	8650	8650	8650	0
196	20241107	171300	0	8650	8650	8650	8650	0
197	20241107	171200	0	8650	8650	8650	8650	0
198	20241107	171100	0	8650	8650	8650	8650	0
199	20241107	171000	0	8650	8650	8650	8650	0
200	20241107	170900	0	8650	8650	8650	8650	0
201	20241107	170800	0	8650	8650	8650	8650	0
202	20241107	170700	0	8650	8650	8650	8650	0
203	20241107	170600	0	8650	8650	8650	8650	0
204	20241107	170500	0	8650	8650	8650	8650	0
205	20241107	170400	0	8650	8650	8650	8650	0
206	20241107	170300	0	8650	8650	8650	8650	0
207	20241107	170200	0	8650	8650	8650	8650	0
208	20241107	170100	0	8650	8650	8650	8650	0
209	20241107	170000	0	8650	8650	8650	8650	0
210	20241107	165900	0	8650	8650	8650	8650	0
211	20241107	165800	0	8650	8650	8650	8650	0
212	20241107	165700	0	8650	8650	8650	8650	0
213	20241107	165600	0	8650	8650	8650	8650	0
214	20241107	165500	0	8650	8650	8650	8650	0
215	20241107	165400	0	8650	8650	8650	8650	0
216	20241107	165300	0	8650	8650	8650	8650	0
217	20241107	165200	0	8650	8650	8650	8650	0
218	20241107	165100	0	8650	8650	8650	8650	0
219	20241107	165000	0	8650	8650	8650	8650	0
220	20241107	164900	0	8650	8650	8650	8650	0
221	20241107	164800	0	8650	8650	8650	8650	0
222	20241107	164700	0	8650	8650	8650	8650	0
223	20241107	164600	0	8650	8650	8650	8650	0
224	20241107	164500	0	8650	8650	8650	8650	0
225	20241107	164400	0	8650	8650	8650	8650	0
226	20241107	164300	0	8650	8650	8650	8650	0
227	20241107	164200	0	8650	8650	8650	8650	0
228	20241107	164100	0	8650	8650	8650	8650	0
229	20241107	164000	0	8650	8650	8650	8650	0
230	20241107	163900	0	8650	8650	8650	8650	0
231	20241107	163800	0	8650	8650	8650	8650	0
232	20241107	163700	0	8650	8650	8650	8650	0
233	20241107	163600	0	8650	8650	8650	8650	0
234	20241107	163500	0	8650	8650	8650	8650	0
235	20241107	163400	0	8650	8650	8650	8650	0
236	20241107	163300	0	8650	8650	8650	8650	0
237	20241107	163200	0	8650	8650	8650	8650	0
238	20241107	163100	0	8650	8650	8650	8650	0
239	20241107	163000	0	8650	8650	8650	8650	0
240	20241107	162900	0	8650	8650	8650	8650	0
241	20241107	162800	0	8650	8650	8650	8650	0
242	20241107	162700	0	8650	8650	8650	8650	0
243	20241107	162600	0	8650	8650	8650	8650	0
244	20241107	162500	0	8650	8650	8650	8650	0
245	20241107	162400	0	8650	8650	8650	8650	0
246	20241107	162300	0	8650	8650	8650	8650	0
247	20241107	162200	0	8650	8650	8650	8650	0
248	20241107	162100	0	8650	8650	8650	8650	0
249	20241107	162000	0	8650	8650	8650	8650	0
250	20241107	161900	0	8650	8650	8650	8650	0
251	20241107	161800	0	8650	8650	8650	8650	0
252	20241107	161700	0	8650	8650	8650	8650	0
253	20241107	161600	0	8650	8650	8650	8650	0
254	20241107	161500	0	8650	8650	8650	8650	0
255	20241107	161400	0	8650	8650	8650	8650	0
256	20241107	161300	0	8650	8650	8650	8650	0
257	20241107	161200	0	8650	8650	8650	8650	0
258	20241107	161100	0	8650	8650	8650	8650	0
259	20241107	161000	0	8650	8650	8650	8650	0
260	20241107	160900	0	8650	8650	8650	8650	0
261	20241107	160800	0	8650	8650	8650	8650	0
262	20241107	160700	0	8650	8650	8650	8650	0
263	20241107	160600	0	8650	8650	8650	8650	0
264	20241107	160500	0	8650	8650	8650	8650	0
265	20241107	160400	0	8650	8650	8650	8650	0
266	20241107	160300	0	8650	8650	8650	8650	0
267	20241107	160200	0	8650	8650	8650	8650	0
268	20241107	160100	0	8650	8650	8650	8650	0
269	20241107	160000	0	8650	8650	8650	8650	0
270	20241107	155900	0	8650	8650	8650	8650	0
271	20241107	155800	0	8650	8650	8650	8650	0
272	20241107	155700	0	8650	8650	8650	8650	0
273	20241107	155600	0	8650	8650	8650	8650	0
274	20241107	155500	0	8650	8650	8650	8650	0
275	20241107	155400	0	8650	8650	8650	8650	0
276	20241107	155300	0	8650	8650	8650	8650	0
277	20241107	155200	0	8650	8650	8650	8650	0
278	20241107	155100	0	8650	8650	8650	8650	0
279	20241107	155000	0	8650	8650	8650	8650	0
280	20241107	154900	0	8650	8650	8650	8650	0
281	20241107	154800	0	8650	8650	8650	8650	0
282	20241107	154700	0	8650	8650	8650	8650	0
283	20241107	154600	0	8650	8650	8650	8650	0
284	20241107	154500	0	8650	8650	8650	8650	0
285	20241107	154400	0	8650	8650	8650	8650	0
286	20241107	154300	0	8650	8650	8650	8650	0
287	20241107	154200	0	8650	8650	8650	8650	0
288	20241107	154100	0	8650	8650	8650	8650	0
289	20241107	154000	0	8650	8650	8650	8650	0
290	20241107	153900	0	8650	8650	8650	8650	0
291	20241107	153800	0	8650	8650	8650	8650	0
292	20241107	153700	0	8650	8650	8650	8650	0
293	20241107	153600	0	8650	8650	8650	8650	0
294	20241107	153500	0	8650	8650	8650	8650	0
295	20241107	153400	0	8650	8650	8650	8650	0
296	20241107	153300	0	8650	8650	8650	8650	0
297	20241107	153200	0	8650	8650	8650	8650	0
298	20241107	153100	0	8650	8650	8650	8650	0
299	20241107	153000	0	8650	8650	8650	8650	0
300	20241107	152900	0	8650	8650	8650	8650	0
301	20241107	152800	0	8650	8650	8650	8650	0
302	20241107	152700	0	8650	8650	8650	8650	0
303	20241107	152600	0	8650	8650	8650	8650	0
304	20241107	152500	0	8650	8650	8650	8650	0
305	20241107	152400	0	8650	8650	8650	8650	0
306	20241107	152300	0	8650	8650	8650	8650	0
307	20241107	152200	0	8650	8650	8650	8650	0
308	20241107	152100	0	8650	8650	8650	8650	0
309	20241107	152000	0	8650	8650	8650	8650	0
310	20241107	151900	0	8650	8650	8650	8650	0
311	20241107	151800	0	8650	8650	8650	8650	0
312	20241107	151700	0	8650	8650	8650	8650	0
313	20241107	151600	0	8650	8650	8650	8650	0
314	20241107	151500	0	8650	8650	8650	8650	0
315	20241107	151400	0	8650	8650	8650	8650	0
316	20241107	151300	0	8650	8650	8650	8650	0
317	20241107	151200	0	8650	8650	8650	8650	0
318	20241107	151100	0	8650	8650	8650	8650	0
319	20241107	151000	0	8650	8650	8650	8650	0
320	20241107	150900	0	8650	8650	8650	8650	0
321	20241107	150800	0	8650	8650	8650	8650	0
322	20241107	150700	0	8650	8650	8650	8650	0
323	20241107	150600	0	8650	8650	8650	8650	0
324	20241107	150500	0	8650	8650	8650	8650	0
325	20241107	150400	0	8650	8650	8650	8650	0
326	20241107	150300	0	8650	8650	8650	8650	0
327	20241107	150200	0	8650	8650	8650	8650	0
328	20241107	150100	0	8650	8650	8650	8650	0
329	20241107	150000	0	8650	8650	8650	8650	0
330	20241107	145900	0	8650	8650	8650	8650	0
331	20241107	145800	0	8650	8650	8650	8650	0
332	20241107	145700	0	8650	8650	8650	8650	0
333	20241107	145600	0	8650	8650	8650	8650	0
334	20241107	145500	0	8650	8650	8650	8650	0
335	20241107	145400	0	8650	8650	8650	8650	0
336	20241107	145300	0	8650	8650	8650	8650	0
337	20241107	145200	0	8650	8650	8650	8650	0
338	20241107	145100	0	8650	8650	8650	8650	0
339	20241107	145000	0	8650	8650	8650	8650	0
340	20241107	144900	0	8650	8650	8650	8650	0
341	20241107	144800	0	8650	8650	8650	8650	0
342	20241107	144700	0	8650	8650	8650	8650	0
343	20241107	144600	0	8650	8650	8650	8650	0
344	20241107	144500	0	8650	8650	8650	8650	0
345	20241107	144400	0	8650	8650	8650	8650	0
346	20241107	144300	0	8650	8650	8650	8650	0
347	20241107	144200	0	8650	8650	8650	8650	0
348	20241107	144100	0	8650	8650	8650	8650	0
349	20241107	144000	0	8650	8650	8650	8650	0
350	20241107	143900	0	8650	8650	8650	8650	0
351	20241107	143800	0	8650	8650	8650	8650	0
352	20241107	143700	0	8650	8650	8650	8650	0
353	20241107	143600	0	8650	8650	8650	8650	0
354	20241107	143500	0	8650	8650	8650	8650	0
355	20241107	143400	0	8650	8650	8650	8650	0
356	20241107	143300	0	8650	8650	8650	8650	0
357	20241107	143200	0	8650	8650	8650	8650	0
358	20241107	143100	0	8650	8650	8650	8650	0
359	20241107	143000	0	8650	8650	8650	8650	0
360	20241107	142900	0	8650	8650	8650	8650	0
361	20241107	142800	0	8650	8650	8650	8650	0
362	20241107	142700	0	8650	8650	8650	8650	0
363	20241107	142600	0	8650	8650	8650	8650	0
364	20241107	142500	0	8650	8650	8650	8650	0
365	20241107	142400	0	8650	8650	8650	8650	0
366	20241107	142300	0	8650	8650	8650	8650	0
367	20241107	142200	0	8650	8650	8650	8650	0
368	20241107	142100	0	8650	8650	8650	8650	0
369	20241107	142000	0	8650	8650	8650	8650	0
370	20241107	141900	0	8650	8650	8650	8650	0
371	20241107	141800	0	8650	8650	8650	8650	0
372	20241107	141700	0	8650	8650	8650	8650	0
373	20241107	141600	0	8650	8650	8650	8650	0
374	20241107	141500	0	8650	8650	8650	8650	0
375	20241107	141400	0	8650	8650	8650	8650	0
376	20241107	141300	0	8650	8650	8650	8650	0
377	20241107	141200	0	8650	8650	8650	8650	0
378	20241107	141100	0	8650	8650	8650	8650	0
379	20241107	141000	0	8650	8650	8650	8650	0
380	20241107	140900	0	8650	8650	8650	8650	0
381	20241107	140800	0	8650	8650	8650	8650	0
382	20241107	140700	0	8650	8650	8650	8650	0
383	20241107	140600	0	8650	8650	8650	8650	0
384	20241107	140500	0	8650	8650	8650	8650	0
385	20241107	140400	0	8650	8650	8650	8650	0
386	20241107	140300	0	8650	8650	8650	8650	0
387	20241107	140200	0	8650	8650	8650	8650	0
388	20241107	140100	0	8650	8650	8650	8650	0
389	20241107	140000	0	8650	8650	8650	8650	0
390	20241107	135900	0	8650	8650	8650	8650	0
391	20241107	135800	0	8650	8650	8650	8650	0
392	20241107	135700	0	8650	8650	8650	8650	0
393	20241107	135600	0	8650	8650	8650	8650	0
394	20241107	135500	0	8650	8650	8650	8650	0
395	20241107	135400	0	8650	8650	8650	8650	0
396	20241107	135300	0	8650	8650	8650	8650	0
397	20241107	135200	0	8650	8650	8650	8650	0
398	20241107	135100	0	8650	8650	8650	8650	0
399	20241107	135000	0	8650	8650	8650	8650	0
400	20241107	134900	0	8650	8650	8650	8650	0
401	20241107	134800	0	8650	8650	8650	8650	0
402	20241107	134700	0	8650	8650	8650	8650	0
403	20241107	134600	0	8650	8650	8650	8650	0
404	20241107	134500	0	8650	8650	8650	8650	0
405	20241107	134400	0	8650	8650	8650	8650	0
406	20241107	134300	0	8650	8650	8650	8650	0
407	20241107	134200	0	8650	8650	8650	8650	0
408	20241107	134100	0	8650	8650	8650	8650	0
409	20241107	134000	0	8650	8650	8650	8650	0
410	20241107	133900	0	8650	8650	8650	8650	0
411	20241107	133800	0	8650	8650	8650	8650	0
412	20241107	133700	0	8650	8650	8650	8650	0
413	20241107	133600	0	8650	8650	8650	8650	0
414	20241107	133500	0	8650	8650	8650	8650	0
415	20241107	133400	0	8650	8650	8650	8650	0
416	20241107	133300	0	8650	8650	8650	8650	0
417	20241107	133200	0	8650	8650	8650	8650	0
418	20241107	133100	0	8650	8650	8650	8650	0
419	20241107	133000	0	8650	8650	8650	8650	0
420	20241107	132900	0	8650	8650	8650	8650	0
421	20241107	132800	0	8650	8650	8650	8650	0
422	20241107	132700	0	8650	8650	8650	8650	0
423	20241107	132600	0	8650	8650	8650	8650	0
424	20241107	132500	0	8650	8650	8650	8650	0
425	20241107	132400	0	8650	8650	8650	8650	0
426	20241107	132300	0	8650	8650	8650	8650	0
427	20241107	132200	0	8650	8650	8650	8650	0
428	20241107	132100	0	8650	8650	8650	8650	0
429	20241107	132000	0	8650	8650	8650	8650	0
430	20241107	131900	0	8650	8650	8650	8650	0
431	20241107	131800	0	8650	8650	8650	8650	0
432	20241107	131700	0	8650	8650	8650	8650	0
433	20241107	131600	0	8650	8650	8650	8650	0
434	20241107	131500	0	8650	8650	8650	8650	0
435	20241107	131400	0	8650	8650	8650	8650	0
436	20241107	131300	0	8650	8650	8650	8650	0
437	20241107	131200	0	8650	8650	8650	8650	0
438	20241107	131100	0	8650	8650	8650	8650	0
439	20241107	131000	0	8650	8650	8650	8650	0
440	20241107	130900	0	8650	8650	8650	8650	0
441	20241107	130800	0	8650	8650	8650	8650	0
442	20241107	130700	0	8650	8650	8650	8650	0
443	20241107	130600	0	8650	8650	8650	8650	0
444	20241107	130500	0	8650	8650	8650	8650	0
445	20241107	130400	0	8650	8650	8650	8650	0
446	20241107	130300	0	8650	8650	8650	8650	0
447	20241107	130200	0	8650	8650	8650	8650	0
448	20241107	130100	0	8650	8650	8650	8650	0
449	20241107	130000	0	8650	8650	8650	8650	0
450	20241107	125900	0	8650	8650	8650	8650	0
451	20241107	125800	0	8650	8650	8650	8650	0
452	20241107	125700	0	8650	8650	8650	8650	0
453	20241107	125600	0	8650	8650	8650	8650	0
454	20241107	125500	0	8650	8650	8650	8650	0
455	20241107	125400	0	8650	8650	8650	8650	0
456	20241107	125300	0	8650	8650	8650	8650	0
457	20241107	125200	0	8650	8650	8650	8650	0
458	20241107	125100	0	8650	8650	8650	8650	0
459	20241107	125000	0	8650	8650	8650	8650	0
460	20241107	124900	0	8650	8650	8650	8650	0
461	20241107	124800	0	8650	8650	8650	8650	0
462	20241107	124700	0	8650	8650	8650	8650	0
463	20241107	124600	0	8650	8650	8650	8650	0
464	20241107	124500	0	8650	8650	8650	8650	0
465	20241107	124400	0	8650	8650	8650	8650	0
466	20241107	124300	0	8650	8650	8650	8650	0
467	20241107	124200	0	8650	8650	8650	8650	0
468	20241107	124100	0	8650	8650	8650	8650	0
469	20241107	124000	0	8650	8650	8650	8650	0
470	20241107	123900	0	8650	8650	8650	8650	0
471	20241107	123800	0	8650	8650	8650	8650	0
472	20241107	123700	0	8650	8650	8650	8650	0
473	20241107	123600	0	8650	8650	8650	8650	0
474	20241107	123500	0	8650	8650	8650	8650	0
475	20241107	123400	0	8650	8650	8650	8650	0
476	20241107	123300	0	8650	8650	8650	8650	0
477	20241107	123200	0	8650	8650	8650	8650	0
478	20241107	123100	0	8650	8650	8650	8650	0
479	20241107	123000	0	8650	8650	8650	8650	0
480	20241107	122900	0	8650	8650	8650	8650	0
481	20241107	122800	0	8650	8650	8650	8650	0
482	20241107	122700	0	8650	8650	8650	8650	0
483	20241107	122600	0	8650	8650	8650	8650	0
484	20241107	122500	0	8650	8650	8650	8650	0
485	20241107	122400	0	8650	8650	8650	8650	0
486	20241107	122300	0	8650	8650	8650	8650	0
487	20241107	122200	0	8650	8650	8650	8650	0
488	20241107	122100	0	8650	8650	8650	8650	0
489	20241107	122000	0	8650	8650	8650	8650	0
490	20241107	121900	0	8650	8650	8650	8650	0
491	20241107	121800	0	8650	8650	8650	8650	0
492	20241107	121700	0	8650	8650	8650	8650	0
493	20241107	121600	0	8650	8650	8650	8650	0
494	20241107	121500	0	8650	8650	8650	8650	0
495	20241107	121400	0	8650	8650	8650	8650	0
496	20241107	121300	0	8650	8650	8650	8650	0
497	20241107	121200	0	8650	8650	8650	8650	0
498	20241107	121100	0	8650	8650	8650	8650	0
499	20241107	121000	0	8650	8650	8650	8650	0
500	20241107	120900	0	8650	8650	8650	8650	0
501	20241107	120800	0	8650	8650	8650	8650	0
502	20241107	120700	0	8650	8650	8650	8650	0
503	20241107	120600	0	8650	8650	8650	8650	0
504	20241107	120500	0	8650	8650	8650	8650	0
505	20241107	120400	0	8650	8650	8650	8650	0
506	20241107	120300	0	8650	8650	8650	8650	0
507	20241107	120200	0	8650	8650	8650	8650	0
508	20241107	120100	0	8650	8650	8650	8650	0
509	20241107	120000	0	8650	8650	8650	8650	0
510	20241107	115900	0	8650	8650	8650	8650	0
511	20241107	115800	0	8650	8650	8650	8650	0
512	20241107	115700	0	8650	8650	8650	8650	0
513	20241107	115600	0	8650	8650	8650	8650	0
514	20241107	115500	0	8650	8650	8650	8650	0
515	20241107	115400	0	8650	8650	8650	8650	0
516	20241107	115300	0	8650	8650	8650	8650	0
517	20241107	115200	0	8650	8650	8650	8650	0
518	20241107	115100	0	8650	8650	8650	8650	0
519	20241107	115000	0	8650	8650	8650	8650	0
520	20241107	114900	0	8650	8650	8650	8650	0
521	20241107	114800	0	8650	8650	8650	8650	0
522	20241107	114700	0	8650	8650	8650	8650	0
523	20241107	114600	0	8650	8650	8650	8650	0
524	20241107	114500	0	8650	8650	8650	8650	0
525	20241107	114400	0	8650	8650	8650	8650	0
526	20241107	114300	0	8650	8650	8650	8650	0
527	20241107	114200	0	8650	8650	8650	8650	0
528	20241107	114100	0	8650	8650	8650	8650	0
529	20241107	114000	0	8650	8650	8650	8650	0
530	20241107	113900	0	8650	8650	8650	8650	0
531	20241107	113800	0	8650	8650	8650	8650	0
532	20241107	113700	0	8650	8650	8650	8650	0
533	20241107	113600	0	8650	8650	8650	8650	0
534	20241107	113500	0	8650	8650	8650	8650	0
535	20241107	113400	0	8650	8650	8650	8650	0
536	20241107	113300	0	8650	8650	8650	8650	0
537	20241107	113200	0	8650	8650	8650	8650	0
538	20241107	113100	0	8650	8650	8650	8650	0
539	20241107	113000	0	8650	8650	8650	8650	0
540	20241107	112900	0	8650	8650	8650	8650	0
541	20241107	112800	0	8650	8650	8650	8650	0
542	20241107	112700	0	8650	8650	8650	8650	0
543	20241107	112600	0	8650	8650	8650	8650	0
544	20241107	112500	0	8650	8650	8650	8650	0
545	20241107	112400	0	8650	8650	8650	8650	0
546	20241107	112300	0	8650	8650	8650	8650	0
547	20241107	112200	0	8650	8650	8650	8650	0
548	20241107	112100	0	8650	8650	8650	8650	0
549	20241107	112000	0	8650	8650	8650	8650	0
550	20241107	111900	0	8650	8650	8650	8650	0
551	20241107	111800	0	8650	8650	8650	8650	0
552	20241107	111700	0	8650	8650	8650	8650	0
553	20241107	111600	0	8650	8650	8650	8650	0
554	20241107	111500	0	8650	8650	8650	8650	0
555	20241107	111400	0	8650	8650	8650	8650	0
556	20241107	111300	0	8650	8650	8650	8650	0
557	20241107	111200	0	8650	8650	8650	8650	0
558	20241107	111100	0	8650	8650	8650	8650	0
559	20241107	111000	0	8650	8650	8650	8650	0
560	20241107	110900	0	8650	8650	8650	8650	0
561	20241107	110800	0	8650	8650	8650	8650	0
562	20241107	110700	0	8650	8650	8650	8650	0
563	20241107	110600	0	8650	8650	8650	8650	0
564	20241107	110500	0	8650	8650	8650	8650	0
565	20241107	110400	0	8650	8650	8650	8650	0
566	20241107	110300	0	8650	8650	8650	8650	0
567	20241107	110200	0	8650	8650	8650	8650	0
568	20241107	110100	0	8650	8650	8650	8650	0
569	20241107	110000	0	8650	8650	8650	8650	0
570	20241107	105900	0	8650	8650	8650	8650	0
571	20241107	105800	0	8650	8650	8650	8650	0
572	20241107	105700	0	8650	8650	8650	8650	0
573	20241107	105600	0	8650	8650	8650	8650	0
574	20241107	105500	0	8650	8650	8650	8650	0
575	20241107	105400	0	8650	8650	8650	8650	0
576	20241107	105300	0	8650	8650	8650	8650	0
577	20241107	105200	0	8650	8650	8650	8650	0
578	20241107	105100	0	8650	8650	8650	8650	0
579	20241107	105000	0	8650	8650	8650	8650	0
580	20241107	104900	0	8650	8650	8650	8650	0
581	20241107	104800	0	8650	8650	8650	8650	0
582	20241107	104700	0	8650	8650	8650	8650	0
583	20241107	104600	0	8650	8650	8650	8650	0
584	20241107	104500	0	8650	8650	8650	8650	0
585	20241107	104400	0	8650	8650	8650	8650	0
586	20241107	104300	0	8650	8650	8650	8650	0
587	20241107	104200	0	8650	8650	8650	8650	0
588	20241107	104100	0	8650	8650	8650	8650	0
589	20241107	104000	0	8650	8650	8650	8650	0
590	20241107	103900	0	8650	8650	8650	8650	0
591	20241107	103800	0	8650	8650	8650	8650	0
592	20241107	103700	0	8650	8650	8650	8650	0
593	20241107	103600	0	8650	8650	8650	8650	0
594	20241107	103500	0	8650	8650	8650	8650	0
595	20241107	103400	0	8650	8650	8650	8650	0
596	20241107	103300	0	8650	8650	8650	8650	0
597	20241107	103200	0	8650	8650	8650	8650	0
598	20241107	103100	0	8650	8650	8650	8650	0
599	20241107	103000	0	8650	8650	8650	8650	0
600	20241107	102900	0	8650	8650	8650	8650	0
601	20241107	102800	0	8650	8650	8650	8650	0
602	20241107	102700	0	8650	8650	8650	8650	0
603	20241107	102600	0	8650	8650	8650	8650	0
604	20241107	102500	0	8650	8650	8650	8650	0
605	20241107	102400	0	8650	8650	8650	8650	0
606	20241107	102300	0	8650	8650	8650	8650	0
607	20241107	102200	0	8650	8650	8650	8650	0
608	20241107	102100	0	8650	8650	8650	8650	0
609	20241107	102000	0	8650	8650	8650	8650	0
610	20241107	101900	0	8650	8650	8650	8650	0
611	20241107	101800	0	8650	8650	8650	8650	0
612	20241107	101700	0	8650	8650	8650	8650	0
613	20241107	101600	0	8650	8650	8650	8650	0
614	20241107	101500	0	8650	8650	8650	8650	0
615	20241107	101400	0	8650	8650	8650	8650	0
616	20241107	101300	0	8650	8650	8650	8650	0
617	20241107	101200	0	8650	8650	8650	8650	0
618	20241107	101100	0	8650	8650	8650	8650	0
619	20241107	101000	0	8650	8650	8650	8650	0
620	20241107	100900	0	8650	8650	8650	8650	0
621	20241107	100800	0	8650	8650	8650	8650	0
622	20241107	100700	0	8650	8650	8650	8650	0
623	20241107	100600	0	8650	8650	8650	8650	0
624	20241107	100500	0	8650	8650	8650	8650	0
625	20241107	100400	0	8650	8650	8650	8650	0
626	20241107	100300	0	8650	8650	8650	8650	0
627	20241107	100200	0	8650	8650	8650	8650	0
628	20241107	100100	0	8650	8650	8650	8650	0
629	20241107	100000	0	8650	8650	8650	8650	0
630	20241107	095900	0	8650	8650	8650	8650	0
631	20241107	095800	0	8650	8650	8650	8650	0
632	20241107	095700	0	8650	8650	8650	8650	0
633	20241107	095600	0	8650	8650	8650	8650	0
634	20241107	095500	0	8650	8650	8650	8650	0
635	20241107	095400	0	8650	8650	8650	8650	0
636	20241107	095300	0	8650	8650	8650	8650	0
637	20241107	095200	0	8650	8650	8650	8650	0
638	20241107	095100	0	8650	8650	8650	8650	0
639	20241107	095000	0	8650	8650	8650	8650	0
640	20241107	094900	0	8650	8650	8650	8650	0
641	20241107	094800	0	8650	8650	8650	8650	0
642	20241107	094700	0	8650	8650	8650	8650	0
643	20241107	094600	0	8650	8650	8650	8650	0
644	20241107	094500	0	8650	8650	8650	8650	0
645	20241107	094400	0	8650	8650	8650	8650	0
646	20241107	094300	0	8650	8650	8650	8650	0
647	20241107	094200	0	8650	8650	8650	8650	0
648	20241107	094100	0	8650	8650	8650	8650	0
649	20241107	094000	0	8650	8650	8650	8650	0
650	20241107	093900	0	8650	8650	8650	8650	0
651	20241107	093800	0	8650	8650	8650	8650	0
652	20241107	093700	0	8650	8650	8650	8650	0
653	20241107	093600	0	8650	8650	8650	8650	0
654	20241107	093500	0	8650	8650	8650	8650	0
655	20241107	093400	0	8650	8650	8650	8650	0
656	20241107	093300	0	8650	8650	8650	8650	0
657	20241107	093200	0	8650	8650	8650	8650	0
658	20241107	093100	0	8650	8650	8650	8650	0
659	20241107	093000	0	8650	8650	8650	8650	0
660	20241107	092900	0	8650	8650	8650	8650	0
661	20241107	092800	0	8650	8650	8650	8650	0
662	20241107	092700	0	8650	8650	8650	8650	0
663	20241107	092600	0	8650	8650	8650	8650	0
664	20241107	092500	0	8650	8650	8650	8650	0
665	20241107	092400	0	8650	8650	8650	8650	0
666	20241107	092300	0	8650	8650	8650	8650	0
667	20241107	092200	0	8650	8650	8650	8650	0
668	20241107	092100	0	8650	8650	8650	8650	0
669	20241107	092000	0	8650	8650	8650	8650	0
670	20241107	091900	0	8650	8650	8650	8650	0
671	20241107	091800	0	8650	8650	8650	8650	0
672	20241107	091700	0	8650	8650	8650	8650	0
673	20241107	091600	0	8650	8650	8650	8650	0
674	20241107	091500	0	8650	8650	8650	8650	0
675	20241107	091400	0	8650	8650	8650	8650	0
676	20241107	091300	0	8650	8650	8650	8650	0
677	20241107	091200	0	8650	8650	8650	8650	0
678	20241107	091100	0	8650	8650	8650	8650	0
679	20241107	091000	0	8650	8650	8650	8650	0
680	20241107	090900	0	8650	8650	8650	8650	0
681	20241107	090800	0	8650	8650	8650	8650	0
682	20241107	090700	0	8650	8650	8650	8650	0
683	20241107	090600	0	8650	8650	8650	8650	0
684	20241107	090500	0	8650	8650	8650	8650	0
685	20241107	090400	0	8650	8650	8650	8650	0
686	20241107	090300	0	8650	8650	8650	8650	0
687	20241107	090200	0	8650	8650	8650	8650	0
688	20241107	090100	0	8650	8650	8650	8650	0
689	20241107	090000	0	8650	8650	8650	8650	0