KissMeData/390110/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	215400	0	1640	1640	1640	1640	0
3	20241008	215300	0	1640	1640	1640	1640	0
4	20241008	215200	0	1640	1640	1640	1640	0
5	20241008	215100	0	1640	1640	1640	1640	0
6	20241008	215000	0	1640	1640	1640	1640	0
7	20241008	214900	0	1640	1640	1640	1640	0
8	20241008	214800	0	1640	1640	1640	1640	0
9	20241008	214700	0	1640	1640	1640	1640	0
10	20241008	214600	0	1640	1640	1640	1640	0
11	20241008	214500	0	1640	1640	1640	1640	0
12	20241008	214400	0	1640	1640	1640	1640	0
13	20241008	214300	0	1640	1640	1640	1640	0
14	20241008	214200	0	1640	1640	1640	1640	0
15	20241008	214100	0	1640	1640	1640	1640	0
16	20241008	214000	0	1640	1640	1640	1640	0
17	20241008	213900	0	1640	1640	1640	1640	0
18	20241008	213800	0	1640	1640	1640	1640	0
19	20241008	213700	0	1640	1640	1640	1640	0
20	20241008	213600	0	1640	1640	1640	1640	0
21	20241008	213500	0	1640	1640	1640	1640	0
22	20241008	213400	0	1640	1640	1640	1640	0
23	20241008	213300	0	1640	1640	1640	1640	0
24	20241008	213200	0	1640	1640	1640	1640	0
25	20241008	213100	0	1640	1640	1640	1640	0
26	20241008	213000	0	1640	1640	1640	1640	0
27	20241008	212900	0	1640	1640	1640	1640	0
28	20241008	212800	0	1640	1640	1640	1640	0
29	20241008	212700	0	1640	1640	1640	1640	0
30	20241008	212600	0	1640	1640	1640	1640	0
31	20241008	212500	0	1640	1640	1640	1640	0
32	20241008	212400	0	1640	1640	1640	1640	0
33	20241008	212300	0	1640	1640	1640	1640	0
34	20241008	212200	0	1640	1640	1640	1640	0
35	20241008	212100	0	1640	1640	1640	1640	0
36	20241008	212000	0	1640	1640	1640	1640	0
37	20241008	211900	0	1640	1640	1640	1640	0
38	20241008	211800	0	1640	1640	1640	1640	0
39	20241008	211700	0	1640	1640	1640	1640	0
40	20241008	211600	0	1640	1640	1640	1640	0
41	20241008	211500	0	1640	1640	1640	1640	0
42	20241008	211400	0	1640	1640	1640	1640	0
43	20241008	211300	0	1640	1640	1640	1640	0
44	20241008	211200	0	1640	1640	1640	1640	0
45	20241008	211100	0	1640	1640	1640	1640	0
46	20241008	211000	0	1640	1640	1640	1640	0
47	20241008	210900	0	1640	1640	1640	1640	0
48	20241008	210800	0	1640	1640	1640	1640	0
49	20241008	210700	0	1640	1640	1640	1640	0
50	20241008	210600	0	1640	1640	1640	1640	0
51	20241008	210500	0	1640	1640	1640	1640	0
52	20241008	210400	0	1640	1640	1640	1640	0
53	20241008	210300	0	1640	1640	1640	1640	0
54	20241008	210200	0	1640	1640	1640	1640	0
55	20241008	210100	0	1640	1640	1640	1640	0
56	20241008	210000	0	1640	1640	1640	1640	0
57	20241008	205900	0	1640	1640	1640	1640	0
58	20241008	205800	0	1640	1640	1640	1640	0
59	20241008	205700	0	1640	1640	1640	1640	0
60	20241008	205600	0	1640	1640	1640	1640	0
61	20241008	205500	0	1640	1640	1640	1640	0
62	20241008	205400	0	1640	1640	1640	1640	0
63	20241008	205300	0	1640	1640	1640	1640	0
64	20241008	205200	0	1640	1640	1640	1640	0
65	20241008	205100	0	1640	1640	1640	1640	0
66	20241008	205000	0	1640	1640	1640	1640	0
67	20241008	204900	0	1640	1640	1640	1640	0
68	20241008	204800	0	1640	1640	1640	1640	0
69	20241008	204700	0	1640	1640	1640	1640	0
70	20241008	204600	0	1640	1640	1640	1640	0
71	20241008	204500	0	1640	1640	1640	1640	0
72	20241008	204400	0	1640	1640	1640	1640	0
73	20241008	204300	0	1640	1640	1640	1640	0
74	20241008	204200	0	1640	1640	1640	1640	0
75	20241008	204100	0	1640	1640	1640	1640	0
76	20241008	204000	0	1640	1640	1640	1640	0
77	20241008	203900	0	1640	1640	1640	1640	0
78	20241008	203800	0	1640	1640	1640	1640	0
79	20241008	203700	0	1640	1640	1640	1640	0
80	20241008	203600	0	1640	1640	1640	1640	0
81	20241008	203500	0	1640	1640	1640	1640	0
82	20241008	203400	0	1640	1640	1640	1640	0
83	20241008	203300	0	1640	1640	1640	1640	0
84	20241008	203200	0	1640	1640	1640	1640	0
85	20241008	203100	0	1640	1640	1640	1640	0
86	20241008	203000	0	1640	1640	1640	1640	0
87	20241008	202900	0	1640	1640	1640	1640	0
88	20241008	202800	0	1640	1640	1640	1640	0
89	20241008	202700	0	1640	1640	1640	1640	0
90	20241008	202600	0	1640	1640	1640	1640	0
91	20241008	202500	0	1640	1640	1640	1640	0
92	20241008	202400	0	1640	1640	1640	1640	0
93	20241008	202300	0	1640	1640	1640	1640	0
94	20241008	202200	0	1640	1640	1640	1640	0
95	20241008	202100	0	1640	1640	1640	1640	0
96	20241008	202000	0	1640	1640	1640	1640	0
97	20241008	201900	0	1640	1640	1640	1640	0
98	20241008	201800	0	1640	1640	1640	1640	0
99	20241008	201700	0	1640	1640	1640	1640	0
100	20241008	201600	0	1640	1640	1640	1640	0
101	20241008	201500	0	1640	1640	1640	1640	0
102	20241008	201400	0	1640	1640	1640	1640	0
103	20241008	201300	0	1640	1640	1640	1640	0
104	20241008	201200	0	1640	1640	1640	1640	0
105	20241008	201100	0	1640	1640	1640	1640	0
106	20241008	201000	0	1640	1640	1640	1640	0
107	20241008	200900	0	1640	1640	1640	1640	0
108	20241008	200800	0	1640	1640	1640	1640	0
109	20241008	200700	0	1640	1640	1640	1640	0
110	20241008	200600	0	1640	1640	1640	1640	0
111	20241008	200500	0	1640	1640	1640	1640	0
112	20241008	200400	0	1640	1640	1640	1640	0
113	20241008	200300	0	1640	1640	1640	1640	0
114	20241008	200200	0	1640	1640	1640	1640	0
115	20241008	200100	0	1640	1640	1640	1640	0
116	20241008	200000	0	1640	1640	1640	1640	0
117	20241008	195900	0	1640	1640	1640	1640	0
118	20241008	195800	0	1640	1640	1640	1640	0
119	20241008	195700	0	1640	1640	1640	1640	0
120	20241008	195600	0	1640	1640	1640	1640	0
121	20241008	195500	0	1640	1640	1640	1640	0
122	20241008	195400	0	1640	1640	1640	1640	0
123	20241008	195300	0	1640	1640	1640	1640	0
124	20241008	195200	0	1640	1640	1640	1640	0
125	20241008	195100	0	1640	1640	1640	1640	0
126	20241008	195000	0	1640	1640	1640	1640	0
127	20241008	194900	0	1640	1640	1640	1640	0
128	20241008	194800	0	1640	1640	1640	1640	0
129	20241008	194700	0	1640	1640	1640	1640	0
130	20241008	194600	0	1640	1640	1640	1640	0
131	20241008	194500	0	1640	1640	1640	1640	0
132	20241008	194400	0	1640	1640	1640	1640	0
133	20241008	194300	0	1640	1640	1640	1640	0
134	20241008	194200	0	1640	1640	1640	1640	0
135	20241008	194100	0	1640	1640	1640	1640	0
136	20241008	194000	0	1640	1640	1640	1640	0
137	20241008	193900	0	1640	1640	1640	1640	0
138	20241008	193800	0	1640	1640	1640	1640	0
139	20241008	193700	0	1640	1640	1640	1640	0
140	20241008	193600	0	1640	1640	1640	1640	0
141	20241008	193500	0	1640	1640	1640	1640	0
142	20241008	193400	0	1640	1640	1640	1640	0
143	20241008	193300	0	1640	1640	1640	1640	0
144	20241008	193200	0	1640	1640	1640	1640	0
145	20241008	193100	0	1640	1640	1640	1640	0
146	20241008	193000	0	1640	1640	1640	1640	0
147	20241008	192900	0	1640	1640	1640	1640	0
148	20241008	192800	0	1640	1640	1640	1640	0
149	20241008	192700	0	1640	1640	1640	1640	0
150	20241008	192600	0	1640	1640	1640	1640	0
151	20241008	192500	0	1640	1640	1640	1640	0
152	20241008	192400	0	1640	1640	1640	1640	0
153	20241008	192300	0	1640	1640	1640	1640	0
154	20241008	192200	0	1640	1640	1640	1640	0
155	20241008	192100	0	1640	1640	1640	1640	0
156	20241008	192000	0	1640	1640	1640	1640	0
157	20241008	191900	0	1640	1640	1640	1640	0
158	20241008	191800	0	1640	1640	1640	1640	0
159	20241008	191700	0	1640	1640	1640	1640	0
160	20241008	191600	0	1640	1640	1640	1640	0
161	20241008	191500	0	1640	1640	1640	1640	0
162	20241008	191400	0	1640	1640	1640	1640	0
163	20241008	191300	0	1640	1640	1640	1640	0
164	20241008	191200	0	1640	1640	1640	1640	0
165	20241008	191100	0	1640	1640	1640	1640	0
166	20241008	191000	0	1640	1640	1640	1640	0
167	20241008	190900	0	1640	1640	1640	1640	0
168	20241008	190800	0	1640	1640	1640	1640	0
169	20241008	190700	0	1640	1640	1640	1640	0
170	20241008	190600	0	1640	1640	1640	1640	0
171	20241008	190500	0	1640	1640	1640	1640	0
172	20241008	190400	0	1640	1640	1640	1640	0
173	20241008	190300	0	1640	1640	1640	1640	0
174	20241008	190200	0	1640	1640	1640	1640	0
175	20241008	190100	0	1640	1640	1640	1640	0
176	20241008	190000	0	1640	1640	1640	1640	0
177	20241008	185900	0	1640	1640	1640	1640	0
178	20241008	185800	0	1640	1640	1640	1640	0
179	20241008	185700	0	1640	1640	1640	1640	0
180	20241008	185600	0	1640	1640	1640	1640	0
181	20241008	185500	0	1640	1640	1640	1640	0
182	20241008	185400	0	1640	1640	1640	1640	0
183	20241008	185300	0	1640	1640	1640	1640	0
184	20241008	185200	0	1640	1640	1640	1640	0
185	20241008	185100	0	1640	1640	1640	1640	0
186	20241008	185000	0	1640	1640	1640	1640	0
187	20241008	184900	0	1640	1640	1640	1640	0
188	20241008	184800	0	1640	1640	1640	1640	0
189	20241008	184700	0	1640	1640	1640	1640	0
190	20241008	184600	0	1640	1640	1640	1640	0
191	20241008	184500	0	1640	1640	1640	1640	0
192	20241008	184400	0	1640	1640	1640	1640	0
193	20241008	184300	0	1640	1640	1640	1640	0
194	20241008	184200	0	1640	1640	1640	1640	0
195	20241008	184100	0	1640	1640	1640	1640	0
196	20241008	184000	0	1640	1640	1640	1640	0
197	20241008	183900	0	1640	1640	1640	1640	0
198	20241008	183800	0	1640	1640	1640	1640	0
199	20241008	183700	0	1640	1640	1640	1640	0
200	20241008	183600	0	1640	1640	1640	1640	0
201	20241008	183500	0	1640	1640	1640	1640	0
202	20241008	183400	0	1640	1640	1640	1640	0
203	20241008	183300	0	1640	1640	1640	1640	0
204	20241008	183200	0	1640	1640	1640	1640	0
205	20241008	183100	0	1640	1640	1640	1640	0
206	20241008	183000	0	1640	1640	1640	1640	0
207	20241008	182900	0	1640	1640	1640	1640	0
208	20241008	182800	0	1640	1640	1640	1640	0
209	20241008	182700	0	1640	1640	1640	1640	0
210	20241008	182600	0	1640	1640	1640	1640	0
211	20241008	182500	0	1640	1640	1640	1640	0
212	20241008	182400	0	1640	1640	1640	1640	0
213	20241008	182300	0	1640	1640	1640	1640	0
214	20241008	182200	0	1640	1640	1640	1640	0
215	20241008	182100	0	1640	1640	1640	1640	0
216	20241008	182000	0	1640	1640	1640	1640	0
217	20241008	181900	0	1640	1640	1640	1640	0
218	20241008	181800	0	1640	1640	1640	1640	0
219	20241008	181700	0	1640	1640	1640	1640	0
220	20241008	181600	0	1640	1640	1640	1640	0
221	20241008	181500	0	1640	1640	1640	1640	0
222	20241008	181400	0	1640	1640	1640	1640	0
223	20241008	181300	0	1640	1640	1640	1640	0
224	20241008	181200	0	1640	1640	1640	1640	0
225	20241008	181100	0	1640	1640	1640	1640	0
226	20241008	181000	0	1640	1640	1640	1640	0
227	20241008	180900	0	1640	1640	1640	1640	0
228	20241008	180800	0	1640	1640	1640	1640	0
229	20241008	180700	0	1640	1640	1640	1640	0
230	20241008	180600	0	1640	1640	1640	1640	0
231	20241008	180500	0	1640	1640	1640	1640	0
232	20241008	180400	0	1640	1640	1640	1640	0
233	20241008	180300	0	1640	1640	1640	1640	0
234	20241008	180200	0	1640	1640	1640	1640	0
235	20241008	180100	0	1640	1640	1640	1640	0
236	20241008	180000	0	1640	1640	1640	1640	0
237	20241008	175900	0	1640	1640	1640	1640	0
238	20241008	175800	0	1640	1640	1640	1640	0
239	20241008	175700	0	1640	1640	1640	1640	0
240	20241008	175600	0	1640	1640	1640	1640	0
241	20241008	175500	0	1640	1640	1640	1640	0
242	20241008	175400	0	1640	1640	1640	1640	0
243	20241008	175300	0	1640	1640	1640	1640	0
244	20241008	175200	0	1640	1640	1640	1640	0
245	20241008	175100	0	1640	1640	1640	1640	0
246	20241008	175000	0	1640	1640	1640	1640	0
247	20241008	174900	0	1640	1640	1640	1640	0
248	20241008	174800	0	1640	1640	1640	1640	0
249	20241008	174700	0	1640	1640	1640	1640	0
250	20241008	174600	0	1640	1640	1640	1640	0
251	20241008	174500	0	1640	1640	1640	1640	0
252	20241008	174400	0	1640	1640	1640	1640	0
253	20241008	174300	0	1640	1640	1640	1640	0
254	20241008	174200	0	1640	1640	1640	1640	0
255	20241008	174100	0	1640	1640	1640	1640	0
256	20241008	174000	0	1640	1640	1640	1640	0
257	20241008	173900	0	1640	1640	1640	1640	0
258	20241008	173800	0	1640	1640	1640	1640	0
259	20241008	173700	0	1640	1640	1640	1640	0
260	20241008	173600	0	1640	1640	1640	1640	0
261	20241008	173500	0	1640	1640	1640	1640	0
262	20241008	173400	0	1640	1640	1640	1640	0
263	20241008	173300	0	1640	1640	1640	1640	0
264	20241008	173200	0	1640	1640	1640	1640	0
265	20241008	173100	0	1640	1640	1640	1640	0
266	20241008	173000	0	1640	1640	1640	1640	0
267	20241008	172900	0	1640	1640	1640	1640	0
268	20241008	172800	0	1640	1640	1640	1640	0
269	20241008	172700	0	1640	1640	1640	1640	0
270	20241008	172600	0	1640	1640	1640	1640	0
271	20241008	172500	0	1640	1640	1640	1640	0
272	20241008	172400	0	1640	1640	1640	1640	0
273	20241008	172300	0	1640	1640	1640	1640	0
274	20241008	172200	0	1640	1640	1640	1640	0
275	20241008	172100	0	1640	1640	1640	1640	0
276	20241008	172000	0	1640	1640	1640	1640	0
277	20241008	171900	0	1640	1640	1640	1640	0
278	20241008	171800	0	1640	1640	1640	1640	0
279	20241008	171700	0	1640	1640	1640	1640	0
280	20241008	171600	0	1640	1640	1640	1640	0
281	20241008	171500	0	1640	1640	1640	1640	0
282	20241008	171400	0	1640	1640	1640	1640	0
283	20241008	171300	0	1640	1640	1640	1640	0
284	20241008	171200	0	1640	1640	1640	1640	0
285	20241008	171100	0	1640	1640	1640	1640	0
286	20241008	171000	0	1640	1640	1640	1640	0
287	20241008	170900	0	1640	1640	1640	1640	0
288	20241008	170800	0	1640	1640	1640	1640	0
289	20241008	170700	0	1640	1640	1640	1640	0
290	20241008	170600	0	1640	1640	1640	1640	0
291	20241008	170500	0	1640	1640	1640	1640	0
292	20241008	170400	0	1640	1640	1640	1640	0
293	20241008	170300	0	1640	1640	1640	1640	0
294	20241008	170200	0	1640	1640	1640	1640	0
295	20241008	170100	0	1640	1640	1640	1640	0
296	20241008	170000	0	1640	1640	1640	1640	0
297	20241008	165900	0	1640	1640	1640	1640	0
298	20241008	165800	0	1640	1640	1640	1640	0
299	20241008	165700	0	1640	1640	1640	1640	0
300	20241008	165600	0	1640	1640	1640	1640	0
301	20241008	165500	0	1640	1640	1640	1640	0
302	20241008	165400	0	1640	1640	1640	1640	0
303	20241008	165300	0	1640	1640	1640	1640	0
304	20241008	165200	0	1640	1640	1640	1640	0
305	20241008	165100	0	1640	1640	1640	1640	0
306	20241008	165000	0	1640	1640	1640	1640	0
307	20241008	164900	0	1640	1640	1640	1640	0
308	20241008	164800	0	1640	1640	1640	1640	0
309	20241008	164700	0	1640	1640	1640	1640	0
310	20241008	164600	0	1640	1640	1640	1640	0
311	20241008	164500	0	1640	1640	1640	1640	0
312	20241008	164400	0	1640	1640	1640	1640	0
313	20241008	164300	0	1640	1640	1640	1640	0
314	20241008	164200	0	1640	1640	1640	1640	0
315	20241008	164100	0	1640	1640	1640	1640	0
316	20241008	164000	0	1640	1640	1640	1640	0
317	20241008	163900	0	1640	1640	1640	1640	0
318	20241008	163800	0	1640	1640	1640	1640	0
319	20241008	163700	0	1640	1640	1640	1640	0
320	20241008	163600	0	1640	1640	1640	1640	0
321	20241008	163500	0	1640	1640	1640	1640	0
322	20241008	163400	0	1640	1640	1640	1640	0
323	20241008	163300	0	1640	1640	1640	1640	0
324	20241008	163200	0	1640	1640	1640	1640	0
325	20241008	163100	0	1640	1640	1640	1640	0
326	20241008	163000	0	1640	1640	1640	1640	0
327	20241008	162900	0	1640	1640	1640	1640	0
328	20241008	162800	0	1640	1640	1640	1640	0
329	20241008	162700	0	1640	1640	1640	1640	0
330	20241008	162600	0	1640	1640	1640	1640	0
331	20241008	162500	0	1640	1640	1640	1640	0
332	20241008	162400	0	1640	1640	1640	1640	0
333	20241008	162300	0	1640	1640	1640	1640	0
334	20241008	162200	0	1640	1640	1640	1640	0
335	20241008	162100	0	1640	1640	1640	1640	0
336	20241008	162000	0	1640	1640	1640	1640	0
337	20241008	161900	0	1640	1640	1640	1640	0
338	20241008	161800	0	1640	1640	1640	1640	0
339	20241008	161700	0	1640	1640	1640	1640	0
340	20241008	161600	0	1640	1640	1640	1640	0
341	20241008	161500	0	1640	1640	1640	1640	0
342	20241008	161400	0	1640	1640	1640	1640	0
343	20241008	161300	0	1640	1640	1640	1640	0
344	20241008	161200	0	1640	1640	1640	1640	0
345	20241008	161100	0	1640	1640	1640	1640	0
346	20241008	161000	0	1640	1640	1640	1640	0
347	20241008	160900	0	1640	1640	1640	1640	0
348	20241008	160800	0	1640	1640	1640	1640	0
349	20241008	160700	0	1640	1640	1640	1640	0
350	20241008	160600	0	1640	1640	1640	1640	0
351	20241008	160500	0	1640	1640	1640	1640	0
352	20241008	160400	0	1640	1640	1640	1640	0
353	20241008	160300	0	1640	1640	1640	1640	0
354	20241008	160200	0	1640	1640	1640	1640	0
355	20241008	160100	0	1640	1640	1640	1640	0
356	20241008	160000	0	1640	1640	1640	1640	0
357	20241008	155900	0	1640	1640	1640	1640	0
358	20241008	155800	0	1640	1640	1640	1640	0
359	20241008	155700	0	1640	1640	1640	1640	0
360	20241008	155600	0	1640	1640	1640	1640	0
361	20241008	155500	0	1640	1640	1640	1640	0
362	20241008	155400	0	1640	1640	1640	1640	0
363	20241008	155300	0	1640	1640	1640	1640	0
364	20241008	155200	0	1640	1640	1640	1640	0
365	20241008	155100	0	1640	1640	1640	1640	0
366	20241008	155000	0	1640	1640	1640	1640	0
367	20241008	154900	0	1640	1640	1640	1640	0
368	20241008	154800	0	1640	1640	1640	1640	0
369	20241008	154700	0	1640	1640	1640	1640	0
370	20241008	154600	0	1640	1640	1640	1640	0
371	20241008	154500	0	1640	1640	1640	1640	0
372	20241008	154400	0	1640	1640	1640	1640	0
373	20241008	154300	0	1640	1640	1640	1640	0
374	20241008	154200	0	1640	1640	1640	1640	0
375	20241008	154100	0	1640	1640	1640	1640	0
376	20241008	154000	0	1640	1640	1640	1640	0
377	20241008	153900	0	1640	1640	1640	1640	0
378	20241008	153800	0	1640	1640	1640	1640	0
379	20241008	153700	0	1640	1640	1640	1640	0
380	20241008	153600	0	1640	1640	1640	1640	0
381	20241008	153500	0	1640	1640	1640	1640	0
382	20241008	153400	0	1640	1640	1640	1640	0
383	20241008	153300	0	1640	1640	1640	1640	0
384	20241008	153200	0	1640	1640	1640	1640	0
385	20241008	153100	0	1640	1640	1640	1640	0
386	20241008	153000	0	1640	1640	1640	1640	0
387	20241008	152900	0	1640	1640	1640	1640	0
388	20241008	152800	0	1640	1640	1640	1640	0
389	20241008	152700	0	1640	1640	1640	1640	0
390	20241008	152600	0	1640	1640	1640	1640	0
391	20241008	152500	0	1640	1640	1640	1640	0
392	20241008	152400	0	1640	1640	1640	1640	0
393	20241008	152300	0	1640	1640	1640	1640	0
394	20241008	152200	0	1640	1640	1640	1640	0
395	20241008	152100	0	1640	1640	1640	1640	0
396	20241008	152000	0	1640	1640	1640	1640	0
397	20241008	151900	0	1640	1640	1640	1640	0
398	20241008	151800	0	1640	1640	1640	1640	0
399	20241008	151700	0	1640	1640	1640	1640	0
400	20241008	151600	0	1640	1640	1640	1640	0
401	20241008	151500	0	1640	1640	1640	1640	0
402	20241008	151400	0	1640	1640	1640	1640	0
403	20241008	151300	0	1640	1640	1640	1640	0
404	20241008	151200	0	1640	1640	1640	1640	0
405	20241008	151100	0	1640	1640	1640	1640	0
406	20241008	151000	0	1640	1640	1640	1640	0
407	20241008	150900	0	1640	1640	1640	1640	0
408	20241008	150800	0	1640	1640	1640	1640	0
409	20241008	150700	0	1640	1640	1640	1640	0
410	20241008	150600	0	1640	1640	1640	1640	0
411	20241008	150500	0	1640	1640	1640	1640	0
412	20241008	150400	0	1640	1640	1640	1640	0
413	20241008	150300	0	1640	1640	1640	1640	0
414	20241008	150200	0	1640	1640	1640	1640	0
415	20241008	150100	0	1640	1640	1640	1640	0
416	20241008	150000	0	1640	1640	1640	1640	0
417	20241008	145900	0	1640	1640	1640	1640	0
418	20241008	145800	0	1640	1640	1640	1640	0
419	20241008	145700	0	1640	1640	1640	1640	0
420	20241008	145600	0	1640	1640	1640	1640	0
421	20241008	145500	0	1640	1640	1640	1640	0
422	20241008	145400	0	1640	1640	1640	1640	0
423	20241008	145300	0	1640	1640	1640	1640	0
424	20241008	145200	0	1640	1640	1640	1640	0
425	20241008	145100	0	1640	1640	1640	1640	0
426	20241008	145000	0	1640	1640	1640	1640	0
427	20241008	144900	0	1640	1640	1640	1640	0
428	20241008	144800	0	1640	1640	1640	1640	0
429	20241008	144700	0	1640	1640	1640	1640	0
430	20241008	144600	0	1640	1640	1640	1640	0
431	20241008	144500	0	1640	1640	1640	1640	0
432	20241008	144400	0	1640	1640	1640	1640	0
433	20241008	144300	0	1640	1640	1640	1640	0
434	20241008	144200	0	1640	1640	1640	1640	0
435	20241008	144100	0	1640	1640	1640	1640	0
436	20241008	144000	0	1640	1640	1640	1640	0
437	20241008	143900	0	1640	1640	1640	1640	0
438	20241008	143800	0	1640	1640	1640	1640	0
439	20241008	143700	0	1640	1640	1640	1640	0
440	20241008	143600	0	1640	1640	1640	1640	0
441	20241008	143500	0	1640	1640	1640	1640	0
442	20241008	143400	0	1640	1640	1640	1640	0
443	20241008	143300	0	1640	1640	1640	1640	0
444	20241008	143200	0	1640	1640	1640	1640	0
445	20241008	143100	0	1640	1640	1640	1640	0
446	20241008	143000	0	1640	1640	1640	1640	0
447	20241008	142900	0	1640	1640	1640	1640	0
448	20241008	142800	0	1640	1640	1640	1640	0
449	20241008	142700	0	1640	1640	1640	1640	0
450	20241008	142600	0	1640	1640	1640	1640	0
451	20241008	142500	0	1640	1640	1640	1640	0
452	20241008	142400	0	1640	1640	1640	1640	0
453	20241008	142300	0	1640	1640	1640	1640	0
454	20241008	142200	0	1640	1640	1640	1640	0
455	20241008	142100	0	1640	1640	1640	1640	0
456	20241008	142000	0	1640	1640	1640	1640	0
457	20241008	141900	0	1640	1640	1640	1640	0
458	20241008	141800	0	1640	1640	1640	1640	0
459	20241008	141700	0	1640	1640	1640	1640	0
460	20241008	141600	0	1640	1640	1640	1640	0
461	20241008	141500	0	1640	1640	1640	1640	0
462	20241008	141400	0	1640	1640	1640	1640	0
463	20241008	141300	0	1640	1640	1640	1640	0
464	20241008	141200	0	1640	1640	1640	1640	0
465	20241008	141100	0	1640	1640	1640	1640	0
466	20241008	141000	0	1640	1640	1640	1640	0
467	20241008	140900	0	1640	1640	1640	1640	0
468	20241008	140800	0	1640	1640	1640	1640	0
469	20241008	140700	0	1640	1640	1640	1640	0
470	20241008	140600	0	1640	1640	1640	1640	0
471	20241008	140500	0	1640	1640	1640	1640	0
472	20241008	140400	0	1640	1640	1640	1640	0
473	20241008	140300	0	1640	1640	1640	1640	0
474	20241008	140200	0	1640	1640	1640	1640	0
475	20241008	140100	0	1640	1640	1640	1640	0
476	20241008	140000	0	1640	1640	1640	1640	0
477	20241008	135900	0	1640	1640	1640	1640	0
478	20241008	135800	0	1640	1640	1640	1640	0
479	20241008	135700	0	1640	1640	1640	1640	0
480	20241008	135600	0	1640	1640	1640	1640	0
481	20241008	135500	0	1640	1640	1640	1640	0
482	20241008	135400	0	1640	1640	1640	1640	0
483	20241008	135300	0	1640	1640	1640	1640	0
484	20241008	135200	0	1640	1640	1640	1640	0
485	20241008	135100	0	1640	1640	1640	1640	0
486	20241008	135000	0	1640	1640	1640	1640	0
487	20241008	134900	0	1640	1640	1640	1640	0
488	20241008	134800	0	1640	1640	1640	1640	0
489	20241008	134700	0	1640	1640	1640	1640	0
490	20241008	134600	0	1640	1640	1640	1640	0
491	20241008	134500	0	1640	1640	1640	1640	0
492	20241008	134400	0	1640	1640	1640	1640	0
493	20241008	134300	0	1640	1640	1640	1640	0
494	20241008	134200	0	1640	1640	1640	1640	0
495	20241008	134100	0	1640	1640	1640	1640	0
496	20241008	134000	0	1640	1640	1640	1640	0
497	20241008	133900	0	1640	1640	1640	1640	0
498	20241008	133800	0	1640	1640	1640	1640	0
499	20241008	133700	0	1640	1640	1640	1640	0
500	20241008	133600	0	1640	1640	1640	1640	0
501	20241008	133500	0	1640	1640	1640	1640	0
502	20241008	133400	0	1640	1640	1640	1640	0
503	20241008	133300	0	1640	1640	1640	1640	0
504	20241008	133200	0	1640	1640	1640	1640	0
505	20241008	133100	0	1640	1640	1640	1640	0
506	20241008	133000	0	1640	1640	1640	1640	0
507	20241008	132900	0	1640	1640	1640	1640	0
508	20241008	132800	0	1640	1640	1640	1640	0
509	20241008	132700	0	1640	1640	1640	1640	0
510	20241008	132600	0	1640	1640	1640	1640	0
511	20241008	132500	0	1640	1640	1640	1640	0
512	20241008	132400	0	1640	1640	1640	1640	0
513	20241008	132300	0	1640	1640	1640	1640	0
514	20241008	132200	0	1640	1640	1640	1640	0
515	20241008	132100	0	1640	1640	1640	1640	0
516	20241008	132000	0	1640	1640	1640	1640	0
517	20241008	131900	0	1640	1640	1640	1640	0
518	20241008	131800	0	1640	1640	1640	1640	0
519	20241008	131700	0	1640	1640	1640	1640	0
520	20241008	131600	0	1640	1640	1640	1640	0
521	20241008	131500	0	1640	1640	1640	1640	0
522	20241008	131400	0	1640	1640	1640	1640	0
523	20241008	131300	0	1640	1640	1640	1640	0
524	20241008	131200	0	1640	1640	1640	1640	0
525	20241008	131100	0	1640	1640	1640	1640	0
526	20241008	131000	0	1640	1640	1640	1640	0
527	20241008	130900	0	1640	1640	1640	1640	0
528	20241008	130800	0	1640	1640	1640	1640	0
529	20241008	130700	0	1640	1640	1640	1640	0
530	20241008	130600	0	1640	1640	1640	1640	0
531	20241008	130500	0	1640	1640	1640	1640	0
532	20241008	130400	0	1640	1640	1640	1640	0
533	20241008	130300	0	1640	1640	1640	1640	0
534	20241008	130200	0	1640	1640	1640	1640	0
535	20241008	130100	0	1640	1640	1640	1640	0
536	20241008	130000	0	1640	1640	1640	1640	0
537	20241008	125900	0	1640	1640	1640	1640	0
538	20241008	125800	0	1640	1640	1640	1640	0
539	20241008	125700	0	1640	1640	1640	1640	0
540	20241008	125600	0	1640	1640	1640	1640	0
541	20241008	125500	0	1640	1640	1640	1640	0
542	20241008	125400	0	1640	1640	1640	1640	0
543	20241008	125300	0	1640	1640	1640	1640	0
544	20241008	125200	0	1640	1640	1640	1640	0
545	20241008	125100	0	1640	1640	1640	1640	0
546	20241008	125000	0	1640	1640	1640	1640	0
547	20241008	124900	0	1640	1640	1640	1640	0
548	20241008	124800	0	1640	1640	1640	1640	0
549	20241008	124700	0	1640	1640	1640	1640	0
550	20241008	124600	0	1640	1640	1640	1640	0
551	20241008	124500	0	1640	1640	1640	1640	0
552	20241008	124400	0	1640	1640	1640	1640	0
553	20241008	124300	0	1640	1640	1640	1640	0
554	20241008	124200	0	1640	1640	1640	1640	0
555	20241008	124100	0	1640	1640	1640	1640	0
556	20241008	124000	0	1640	1640	1640	1640	0
557	20241008	123900	0	1640	1640	1640	1640	0
558	20241008	123800	0	1640	1640	1640	1640	0
559	20241008	123700	0	1640	1640	1640	1640	0
560	20241008	123600	0	1640	1640	1640	1640	0
561	20241008	123500	0	1640	1640	1640	1640	0
562	20241008	123400	0	1640	1640	1640	1640	0
563	20241008	123300	0	1640	1640	1640	1640	0
564	20241008	123200	0	1640	1640	1640	1640	0
565	20241008	123100	0	1640	1640	1640	1640	0
566	20241008	123000	0	1640	1640	1640	1640	0
567	20241008	122900	0	1640	1640	1640	1640	0
568	20241008	122800	0	1640	1640	1640	1640	0
569	20241008	122700	0	1640	1640	1640	1640	0
570	20241008	122600	0	1640	1640	1640	1640	0
571	20241008	122500	0	1640	1640	1640	1640	0
572	20241008	122400	0	1640	1640	1640	1640	0
573	20241008	122300	0	1640	1640	1640	1640	0
574	20241008	122200	0	1640	1640	1640	1640	0
575	20241008	122100	0	1640	1640	1640	1640	0
576	20241008	122000	0	1640	1640	1640	1640	0
577	20241008	121900	0	1640	1640	1640	1640	0
578	20241008	121800	0	1640	1640	1640	1640	0
579	20241008	121700	0	1640	1640	1640	1640	0
580	20241008	121600	0	1640	1640	1640	1640	0
581	20241008	121500	0	1640	1640	1640	1640	0
582	20241008	121400	0	1640	1640	1640	1640	0
583	20241008	121300	0	1640	1640	1640	1640	0
584	20241008	121200	0	1640	1640	1640	1640	0
585	20241008	121100	0	1640	1640	1640	1640	0
586	20241008	121000	0	1640	1640	1640	1640	0
587	20241008	120900	0	1640	1640	1640	1640	0
588	20241008	120800	0	1640	1640	1640	1640	0
589	20241008	120700	0	1640	1640	1640	1640	0
590	20241008	120600	0	1640	1640	1640	1640	0
591	20241008	120500	0	1640	1640	1640	1640	0
592	20241008	120400	0	1640	1640	1640	1640	0
593	20241008	120300	0	1640	1640	1640	1640	0
594	20241008	120200	0	1640	1640	1640	1640	0
595	20241008	120100	0	1640	1640	1640	1640	0
596	20241008	120000	0	1640	1640	1640	1640	0
597	20241008	115900	0	1640	1640	1640	1640	0
598	20241008	115800	0	1640	1640	1640	1640	0
599	20241008	115700	0	1640	1640	1640	1640	0
600	20241008	115600	0	1640	1640	1640	1640	0
601	20241008	115500	0	1640	1640	1640	1640	0
602	20241008	115400	0	1640	1640	1640	1640	0
603	20241008	115300	0	1640	1640	1640	1640	0
604	20241008	115200	0	1640	1640	1640	1640	0
605	20241008	115100	0	1640	1640	1640	1640	0
606	20241008	115000	0	1640	1640	1640	1640	0
607	20241008	114900	0	1640	1640	1640	1640	0
608	20241008	114800	0	1640	1640	1640	1640	0
609	20241008	114700	0	1640	1640	1640	1640	0
610	20241008	114600	0	1640	1640	1640	1640	0
611	20241008	114500	0	1640	1640	1640	1640	0
612	20241008	114400	0	1640	1640	1640	1640	0
613	20241008	114300	0	1640	1640	1640	1640	0
614	20241008	114200	0	1640	1640	1640	1640	0
615	20241008	114100	0	1640	1640	1640	1640	0
616	20241008	114000	0	1640	1640	1640	1640	0
617	20241008	113900	0	1640	1640	1640	1640	0
618	20241008	113800	0	1640	1640	1640	1640	0
619	20241008	113700	0	1640	1640	1640	1640	0
620	20241008	113600	0	1640	1640	1640	1640	0
621	20241008	113500	0	1640	1640	1640	1640	0
622	20241008	113400	0	1640	1640	1640	1640	0
623	20241008	113300	0	1640	1640	1640	1640	0
624	20241008	113200	0	1640	1640	1640	1640	0
625	20241008	113100	0	1640	1640	1640	1640	0
626	20241008	113000	0	1640	1640	1640	1640	0
627	20241008	112900	0	1640	1640	1640	1640	0
628	20241008	112800	0	1640	1640	1640	1640	0
629	20241008	112700	0	1640	1640	1640	1640	0
630	20241008	112600	0	1640	1640	1640	1640	0
631	20241008	112500	0	1640	1640	1640	1640	0
632	20241008	112400	0	1640	1640	1640	1640	0
633	20241008	112300	0	1640	1640	1640	1640	0
634	20241008	112200	0	1640	1640	1640	1640	0
635	20241008	112100	0	1640	1640	1640	1640	0
636	20241008	112000	0	1640	1640	1640	1640	0
637	20241008	111900	0	1640	1640	1640	1640	0
638	20241008	111800	0	1640	1640	1640	1640	0
639	20241008	111700	0	1640	1640	1640	1640	0
640	20241008	111600	0	1640	1640	1640	1640	0
641	20241008	111500	0	1640	1640	1640	1640	0
642	20241008	111400	0	1640	1640	1640	1640	0
643	20241008	111300	0	1640	1640	1640	1640	0
644	20241008	111200	0	1640	1640	1640	1640	0
645	20241008	111100	0	1640	1640	1640	1640	0
646	20241008	111000	0	1640	1640	1640	1640	0
647	20241008	110900	0	1640	1640	1640	1640	0
648	20241008	110800	0	1640	1640	1640	1640	0
649	20241008	110700	0	1640	1640	1640	1640	0
650	20241008	110600	0	1640	1640	1640	1640	0
651	20241008	110500	0	1640	1640	1640	1640	0
652	20241008	110400	0	1640	1640	1640	1640	0
653	20241008	110300	0	1640	1640	1640	1640	0
654	20241008	110200	0	1640	1640	1640	1640	0
655	20241008	110100	0	1640	1640	1640	1640	0
656	20241008	110000	0	1640	1640	1640	1640	0
657	20241008	105900	0	1640	1640	1640	1640	0
658	20241008	105800	0	1640	1640	1640	1640	0
659	20241008	105700	0	1640	1640	1640	1640	0
660	20241008	105600	0	1640	1640	1640	1640	0
661	20241008	105500	0	1640	1640	1640	1640	0
662	20241008	105400	0	1640	1640	1640	1640	0
663	20241008	105300	0	1640	1640	1640	1640	0
664	20241008	105200	0	1640	1640	1640	1640	0
665	20241008	105100	0	1640	1640	1640	1640	0
666	20241008	105000	0	1640	1640	1640	1640	0
667	20241008	104900	0	1640	1640	1640	1640	0
668	20241008	104800	0	1640	1640	1640	1640	0
669	20241008	104700	0	1640	1640	1640	1640	0
670	20241008	104600	0	1640	1640	1640	1640	0
671	20241008	104500	0	1640	1640	1640	1640	0
672	20241008	104400	0	1640	1640	1640	1640	0
673	20241008	104300	0	1640	1640	1640	1640	0
674	20241008	104200	0	1640	1640	1640	1640	0
675	20241008	104100	0	1640	1640	1640	1640	0
676	20241008	104000	0	1640	1640	1640	1640	0
677	20241008	103900	0	1640	1640	1640	1640	0
678	20241008	103800	0	1640	1640	1640	1640	0
679	20241008	103700	0	1640	1640	1640	1640	0
680	20241008	103600	0	1640	1640	1640	1640	0
681	20241008	103500	0	1640	1640	1640	1640	0
682	20241008	103400	0	1640	1640	1640	1640	0
683	20241008	103300	0	1640	1640	1640	1640	0
684	20241008	103200	0	1640	1640	1640	1640	0
685	20241008	103100	0	1640	1640	1640	1640	0
686	20241008	103000	0	1640	1640	1640	1640	0
687	20241008	102900	0	1640	1640	1640	1640	0
688	20241008	102800	0	1640	1640	1640	1640	0
689	20241008	102700	0	1640	1640	1640	1640	0
690	20241008	102600	0	1640	1640	1640	1640	0
691	20241008	102500	0	1640	1640	1640	1640	0
692	20241008	102400	0	1640	1640	1640	1640	0
693	20241008	102300	0	1640	1640	1640	1640	0
694	20241008	102200	0	1640	1640	1640	1640	0
695	20241008	102100	0	1640	1640	1640	1640	0
696	20241008	102000	0	1640	1640	1640	1640	0
697	20241008	101900	0	1640	1640	1640	1640	0
698	20241008	101800	0	1640	1640	1640	1640	0
699	20241008	101700	0	1640	1640	1640	1640	0
700	20241008	101600	0	1640	1640	1640	1640	0
701	20241008	101500	0	1640	1640	1640	1640	0
702	20241008	101400	0	1640	1640	1640	1640	0
703	20241008	101300	0	1640	1640	1640	1640	0
704	20241008	101200	0	1640	1640	1640	1640	0
705	20241008	101100	0	1640	1640	1640	1640	0
706	20241008	101000	0	1640	1640	1640	1640	0
707	20241008	100900	0	1640	1640	1640	1640	0
708	20241008	100800	0	1640	1640	1640	1640	0
709	20241008	100700	0	1640	1640	1640	1640	0
710	20241008	100600	0	1640	1640	1640	1640	0
711	20241008	100500	0	1640	1640	1640	1640	0
712	20241008	100400	0	1640	1640	1640	1640	0
713	20241008	100300	0	1640	1640	1640	1640	0
714	20241008	100200	0	1640	1640	1640	1640	0
715	20241008	100100	0	1640	1640	1640	1640	0
716	20241008	100000	0	1640	1640	1640	1640	0
717	20241008	095900	0	1640	1640	1640	1640	0
718	20241008	095800	0	1640	1640	1640	1640	0
719	20241008	095700	0	1640	1640	1640	1640	0
720	20241008	095600	0	1640	1640	1640	1640	0
721	20241008	095500	0	1640	1640	1640	1640	0
722	20241008	095400	0	1640	1640	1640	1640	0
723	20241008	095300	0	1640	1640	1640	1640	0
724	20241008	095200	0	1640	1640	1640	1640	0
725	20241008	095100	0	1640	1640	1640	1640	0
726	20241008	095000	0	1640	1640	1640	1640	0
727	20241008	094900	0	1640	1640	1640	1640	0
728	20241008	094800	0	1640	1640	1640	1640	0
729	20241008	094700	0	1640	1640	1640	1640	0
730	20241008	094600	0	1640	1640	1640	1640	0
731	20241008	094500	0	1640	1640	1640	1640	0
732	20241008	094400	0	1640	1640	1640	1640	0
733	20241008	094300	0	1640	1640	1640	1640	0
734	20241008	094200	0	1640	1640	1640	1640	0
735	20241008	094100	0	1640	1640	1640	1640	0
736	20241008	094000	0	1640	1640	1640	1640	0
737	20241008	093900	0	1640	1640	1640	1640	0
738	20241008	093800	0	1640	1640	1640	1640	0
739	20241008	093700	0	1640	1640	1640	1640	0
740	20241008	093600	0	1640	1640	1640	1640	0
741	20241008	093500	0	1640	1640	1640	1640	0
742	20241008	093400	0	1640	1640	1640	1640	0
743	20241008	093300	0	1640	1640	1640	1640	0
744	20241008	093200	0	1640	1640	1640	1640	0
745	20241008	093100	0	1640	1640	1640	1640	0
746	20241008	093000	0	1640	1640	1640	1640	0
747	20241008	092900	0	1640	1640	1640	1640	0
748	20241008	092800	0	1640	1640	1640	1640	0
749	20241008	092700	0	1640	1640	1640	1640	0
750	20241008	092600	0	1640	1640	1640	1640	0
751	20241008	092500	0	1640	1640	1640	1640	0
752	20241008	092400	0	1640	1640	1640	1640	0
753	20241008	092300	0	1640	1640	1640	1640	0
754	20241008	092200	0	1640	1640	1640	1640	0
755	20241008	092100	0	1640	1640	1640	1640	0
756	20241008	092000	0	1640	1640	1640	1640	0
757	20241008	091900	0	1640	1640	1640	1640	0
758	20241008	091800	0	1640	1640	1640	1640	0
759	20241008	091700	0	1640	1640	1640	1640	0
760	20241008	091600	0	1640	1640	1640	1640	0
761	20241008	091500	0	1640	1640	1640	1640	0
762	20241008	091400	0	1640	1640	1640	1640	0
763	20241008	091300	0	1640	1640	1640	1640	0
764	20241008	091200	0	1640	1640	1640	1640	0
765	20241008	091100	0	1640	1640	1640	1640	0
766	20241008	091000	0	1640	1640	1640	1640	0
767	20241008	090900	0	1640	1640	1640	1640	0
768	20241008	090800	0	1640	1640	1640	1640	0
769	20241008	090700	0	1640	1640	1640	1640	0
770	20241008	090600	0	1640	1640	1640	1640	0
771	20241008	090500	0	1640	1640	1640	1640	0
772	20241008	090400	0	1640	1640	1640	1640	0
773	20241008	090300	0	1640	1640	1640	1640	0
774	20241008	090200	0	1640	1640	1640	1640	0
775	20241008	090100	0	1640	1640	1640	1640	0
776	20241008	090000	0	1640	1640	1640	1640	0