KissMeData/086220/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	195800	9600	1920	1920	1920	1920	5
3	20240930	195700	9600	1920	1920	1920	1920	0
4	20240930	195600	9600	1920	1920	1920	1920	0
5	20240930	195500	9600	1920	1920	1920	1920	0
6	20240930	195400	9600	1920	1920	1920	1920	0
7	20240930	195300	9600	1920	1920	1920	1920	0
8	20240930	195200	9600	1920	1920	1920	1920	0
9	20240930	195100	9600	1920	1920	1920	1920	0
10	20240930	195000	9600	1920	1920	1920	1920	0
11	20240930	194900	9600	1920	1920	1920	1920	0
12	20240930	194800	9600	1920	1920	1920	1920	0
13	20240930	194700	9600	1920	1920	1920	1920	0
14	20240930	194600	9600	1920	1920	1920	1920	0
15	20240930	194500	9600	1920	1920	1920	1920	0
16	20240930	194400	9600	1920	1920	1920	1920	0
17	20240930	194300	9600	1920	1920	1920	1920	0
18	20240930	194200	9600	1920	1920	1920	1920	0
19	20240930	194100	9600	1920	1920	1920	1920	0
20	20240930	194000	9600	1920	1920	1920	1920	0
21	20240930	193900	9600	1920	1920	1920	1920	0
22	20240930	193800	9600	1920	1920	1920	1920	0
23	20240930	193700	9600	1920	1920	1920	1920	0
24	20240930	193600	9600	1920	1920	1920	1920	0
25	20240930	193500	9600	1920	1920	1920	1920	0
26	20240930	193400	9600	1920	1920	1920	1920	0
27	20240930	193300	9600	1920	1920	1920	1920	0
28	20240930	193200	9600	1920	1920	1920	1920	0
29	20240930	193100	9600	1920	1920	1920	1920	0
30	20240930	193000	9600	1920	1920	1920	1920	0
31	20240930	192900	9600	1920	1920	1920	1920	0
32	20240930	192800	9600	1920	1920	1920	1920	5
33	20240930	192700	9600	1920	1920	1920	1920	0
34	20240930	192600	9600	1920	1920	1920	1920	0
35	20240930	192500	9600	1920	1920	1920	1920	0
36	20240930	192400	9600	1920	1920	1920	1920	0
37	20240930	192300	9600	1920	1920	1920	1920	0
38	20240930	192200	9600	1920	1920	1920	1920	0
39	20240930	192100	9600	1920	1920	1920	1920	0
40	20240930	192000	9600	1920	1920	1920	1920	0
41	20240930	191900	9600	1920	1920	1920	1920	0
42	20240930	191800	9600	1920	1920	1920	1920	0
43	20240930	191700	9600	1920	1920	1920	1920	0
44	20240930	191600	9600	1920	1920	1920	1920	0
45	20240930	191500	9600	1920	1920	1920	1920	0
46	20240930	191400	9600	1920	1920	1920	1920	0
47	20240930	191300	9600	1920	1920	1920	1920	0
48	20240930	191200	9600	1920	1920	1920	1920	0
49	20240930	191100	9600	1920	1920	1920	1920	0
50	20240930	191000	9600	1920	1920	1920	1920	0
51	20240930	190900	9600	1920	1920	1920	1920	0
52	20240930	190800	9600	1920	1920	1920	1920	0
53	20240930	190700	9600	1920	1920	1920	1920	0
54	20240930	190600	9600	1920	1920	1920	1920	0
55	20240930	190500	9600	1920	1920	1920	1920	0
56	20240930	190400	9600	1920	1920	1920	1920	0
57	20240930	190300	9600	1920	1920	1920	1920	0
58	20240930	190200	9600	1920	1920	1920	1920	0
59	20240930	190100	9600	1920	1920	1920	1920	0
60	20240930	190000	9600	1920	1920	1920	1920	0
61	20240930	185900	9600	1920	1920	1920	1920	0
62	20240930	185800	9600	1920	1920	1920	1920	5
63	20240930	185700	9600	1920	1920	1920	1920	0
64	20240930	185600	9600	1920	1920	1920	1920	0
65	20240930	185500	9600	1920	1920	1920	1920	0
66	20240930	185400	9600	1920	1920	1920	1920	0
67	20240930	185300	9600	1920	1920	1920	1920	0
68	20240930	185200	9600	1920	1920	1920	1920	0
69	20240930	185100	9600	1920	1920	1920	1920	0
70	20240930	185000	9600	1920	1920	1920	1920	0
71	20240930	184900	9600	1920	1920	1920	1920	0
72	20240930	184800	9600	1920	1920	1920	1920	0
73	20240930	184700	9600	1920	1920	1920	1920	0
74	20240930	184600	9600	1920	1920	1920	1920	0
75	20240930	184500	9600	1920	1920	1920	1920	0
76	20240930	184400	9600	1920	1920	1920	1920	0
77	20240930	184300	9600	1920	1920	1920	1920	0
78	20240930	184200	9600	1920	1920	1920	1920	0
79	20240930	184100	9600	1920	1920	1920	1920	0
80	20240930	184000	9600	1920	1920	1920	1920	0
81	20240930	183900	9600	1920	1920	1920	1920	0
82	20240930	183800	9600	1920	1920	1920	1920	0
83	20240930	183700	9600	1920	1920	1920	1920	0
84	20240930	183600	9600	1920	1920	1920	1920	0
85	20240930	183500	9600	1920	1920	1920	1920	0
86	20240930	183400	9600	1920	1920	1920	1920	0
87	20240930	183300	9600	1920	1920	1920	1920	0
88	20240930	183200	9600	1920	1920	1920	1920	0
89	20240930	183100	9600	1920	1920	1920	1920	0
90	20240930	183000	9600	1920	1920	1920	1920	0
91	20240930	182900	9600	1920	1920	1920	1920	0
92	20240930	182800	9600	1920	1920	1920	1920	5
93	20240930	182700	9600	1920	1920	1920	1920	0
94	20240930	182600	9600	1920	1920	1920	1920	0
95	20240930	182500	9600	1920	1920	1920	1920	0
96	20240930	182400	9600	1920	1920	1920	1920	0
97	20240930	182300	9600	1920	1920	1920	1920	0
98	20240930	182200	9600	1920	1920	1920	1920	0
99	20240930	182100	9600	1920	1920	1920	1920	0
100	20240930	182000	9600	1920	1920	1920	1920	0
101	20240930	181900	9600	1920	1920	1920	1920	0
102	20240930	181800	9600	1920	1920	1920	1920	0
103	20240930	181700	9600	1920	1920	1920	1920	0
104	20240930	181600	9600	1920	1920	1920	1920	0
105	20240930	181500	9600	1920	1920	1920	1920	0
106	20240930	181400	9600	1920	1920	1920	1920	0
107	20240930	181300	9600	1920	1920	1920	1920	0
108	20240930	181200	9600	1920	1920	1920	1920	0
109	20240930	181100	9600	1920	1920	1920	1920	0
110	20240930	181000	9600	1920	1920	1920	1920	0
111	20240930	180900	9600	1920	1920	1920	1920	0
112	20240930	180800	9600	1920	1920	1920	1920	0
113	20240930	180700	9600	1920	1920	1920	1920	0
114	20240930	180600	9600	1920	1920	1920	1920	0
115	20240930	180500	9600	1920	1920	1920	1920	0
116	20240930	180400	9600	1920	1920	1920	1920	0
117	20240930	180300	9600	1920	1920	1920	1920	0
118	20240930	180200	9600	1920	1920	1920	1920	0
119	20240930	180100	9600	1920	1920	1920	1920	0
120	20240930	180000	9600	1920	1920	1920	1920	0
121	20240930	175900	9600	1920	1920	1920	1920	0
122	20240930	175800	9600	1920	1920	1920	1920	5
123	20240930	175700	9600	1920	1920	1920	1920	0
124	20240930	175600	9600	1920	1920	1920	1920	0
125	20240930	175500	9600	1920	1920	1920	1920	0
126	20240930	175400	9600	1920	1920	1920	1920	0
127	20240930	175300	9600	1920	1920	1920	1920	0
128	20240930	175200	9600	1920	1920	1920	1920	0
129	20240930	175100	9600	1920	1920	1920	1920	0
130	20240930	175000	9600	1920	1920	1920	1920	0
131	20240930	174900	9600	1920	1920	1920	1920	0
132	20240930	174800	9600	1920	1920	1920	1920	0
133	20240930	174700	9600	1920	1920	1920	1920	0
134	20240930	174600	9600	1920	1920	1920	1920	0
135	20240930	174500	9600	1920	1920	1920	1920	0
136	20240930	174400	9600	1920	1920	1920	1920	0
137	20240930	174300	9600	1920	1920	1920	1920	0
138	20240930	174200	9600	1920	1920	1920	1920	0
139	20240930	174100	9600	1920	1920	1920	1920	0
140	20240930	174000	9600	1920	1920	1920	1920	0
141	20240930	173900	9600	1920	1920	1920	1920	0
142	20240930	173800	9600	1920	1920	1920	1920	0
143	20240930	173700	9600	1920	1920	1920	1920	0
144	20240930	173600	9600	1920	1920	1920	1920	0
145	20240930	173500	9600	1920	1920	1920	1920	0
146	20240930	173400	9600	1920	1920	1920	1920	0
147	20240930	173300	9600	1920	1920	1920	1920	0
148	20240930	173200	9600	1920	1920	1920	1920	0
149	20240930	173100	9600	1920	1920	1920	1920	0
150	20240930	173000	9600	1920	1920	1920	1920	0
151	20240930	172900	9600	1920	1920	1920	1920	0
152	20240930	172800	9600	1920	1920	1920	1920	5
153	20240930	172700	9600	1920	1920	1920	1920	0
154	20240930	172600	9600	1920	1920	1920	1920	0
155	20240930	172500	9600	1920	1920	1920	1920	0
156	20240930	172400	9600	1920	1920	1920	1920	0
157	20240930	172300	9600	1920	1920	1920	1920	0
158	20240930	172200	9600	1920	1920	1920	1920	0
159	20240930	172100	9600	1920	1920	1920	1920	0
160	20240930	172000	9600	1920	1920	1920	1920	0
161	20240930	171900	9600	1920	1920	1920	1920	0
162	20240930	171800	9600	1920	1920	1920	1920	0
163	20240930	171700	9600	1920	1920	1920	1920	0
164	20240930	171600	9600	1920	1920	1920	1920	0
165	20240930	171500	9600	1920	1920	1920	1920	0
166	20240930	171400	9600	1920	1920	1920	1920	0
167	20240930	171300	9600	1920	1920	1920	1920	0
168	20240930	171200	9600	1920	1920	1920	1920	0
169	20240930	171100	9600	1920	1920	1920	1920	0
170	20240930	171000	9600	1920	1920	1920	1920	0
171	20240930	170900	9600	1920	1920	1920	1920	0
172	20240930	170800	9600	1920	1920	1920	1920	0
173	20240930	170700	9600	1920	1920	1920	1920	0
174	20240930	170600	9600	1920	1920	1920	1920	0
175	20240930	170500	9600	1920	1920	1920	1920	0
176	20240930	170400	9600	1920	1920	1920	1920	0
177	20240930	170300	9600	1920	1920	1920	1920	0
178	20240930	170200	9600	1920	1920	1920	1920	0
179	20240930	170100	9600	1920	1920	1920	1920	0
180	20240930	170000	9600	1920	1920	1920	1920	0
181	20240930	165900	9600	1920	1920	1920	1920	0
182	20240930	165800	9600	1920	1920	1920	1920	5
183	20240930	165700	9600	1920	1920	1920	1920	0
184	20240930	165600	9600	1920	1920	1920	1920	0
185	20240930	165500	9600	1920	1920	1920	1920	0
186	20240930	165400	9600	1920	1920	1920	1920	0
187	20240930	165300	9600	1920	1920	1920	1920	0
188	20240930	165200	9600	1920	1920	1920	1920	0
189	20240930	165100	9600	1920	1920	1920	1920	0
190	20240930	165000	9600	1920	1920	1920	1920	0
191	20240930	164900	9600	1920	1920	1920	1920	0
192	20240930	164800	9600	1920	1920	1920	1920	0
193	20240930	164700	9600	1920	1920	1920	1920	0
194	20240930	164600	9600	1920	1920	1920	1920	0
195	20240930	164500	9600	1920	1920	1920	1920	0
196	20240930	164400	9600	1920	1920	1920	1920	0
197	20240930	164300	9600	1920	1920	1920	1920	0
198	20240930	164200	9600	1920	1920	1920	1920	0
199	20240930	164100	9600	1920	1920	1920	1920	0
200	20240930	164000	9600	1920	1920	1920	1920	0
201	20240930	163900	9600	1920	1920	1920	1920	0
202	20240930	163800	9600	1920	1920	1920	1920	0
203	20240930	163700	9600	1920	1920	1920	1920	0
204	20240930	163600	9600	1920	1920	1920	1920	0
205	20240930	163500	9600	1920	1920	1920	1920	0
206	20240930	163400	9600	1920	1920	1920	1920	0
207	20240930	163300	9600	1920	1920	1920	1920	0
208	20240930	163200	9600	1920	1920	1920	1920	0
209	20240930	163100	9600	1920	1920	1920	1920	0
210	20240930	163000	9600	1920	1920	1920	1920	0
211	20240930	162900	9600	1920	1920	1920	1920	0
212	20240930	162800	9600	1920	1920	1920	1920	5
213	20240930	162700	9600	1920	1920	1920	1920	0
214	20240930	162600	9600	1920	1920	1920	1920	0
215	20240930	162500	9600	1920	1920	1920	1920	0
216	20240930	162400	9600	1920	1920	1920	1920	0
217	20240930	162300	9600	1920	1920	1920	1920	0
218	20240930	162200	9600	1920	1920	1920	1920	0
219	20240930	162100	9600	1920	1920	1920	1920	0
220	20240930	162000	9600	1920	1920	1920	1920	0
221	20240930	161900	9600	1920	1920	1920	1920	0
222	20240930	161800	9600	1920	1920	1920	1920	0
223	20240930	161700	9600	1920	1920	1920	1920	0
224	20240930	161600	9600	1920	1920	1920	1920	0
225	20240930	161500	9600	1920	1920	1920	1920	0
226	20240930	161400	9600	1920	1920	1920	1920	0
227	20240930	161300	9600	1920	1920	1920	1920	0
228	20240930	161200	9600	1920	1920	1920	1920	0
229	20240930	161100	9600	1920	1920	1920	1920	0
230	20240930	161000	9600	1920	1920	1920	1920	0
231	20240930	160900	9600	1920	1920	1920	1920	0
232	20240930	160800	9600	1920	1920	1920	1920	0
233	20240930	160700	9600	1920	1920	1920	1920	0
234	20240930	160600	9600	1920	1920	1920	1920	0
235	20240930	160500	9600	1920	1920	1920	1920	0
236	20240930	160400	9600	1920	1920	1920	1920	0
237	20240930	160300	9600	1920	1920	1920	1920	0
238	20240930	160200	9600	1920	1920	1920	1920	0
239	20240930	160100	9600	1920	1920	1920	1920	0
240	20240930	160000	9600	1920	1920	1920	1920	0
241	20240930	155900	9600	1920	1920	1920	1920	0
242	20240930	155800	9600	1920	1920	1920	1920	5
243	20240930	155700	9600	1920	1920	1920	1920	0
244	20240930	155600	9600	1920	1920	1920	1920	0
245	20240930	155500	9600	1920	1920	1920	1920	0
246	20240930	155400	9600	1920	1920	1920	1920	0
247	20240930	155300	9600	1920	1920	1920	1920	0
248	20240930	155200	9600	1920	1920	1920	1920	0
249	20240930	155100	9600	1920	1920	1920	1920	0
250	20240930	155000	9600	1920	1920	1920	1920	0
251	20240930	154900	9600	1920	1920	1920	1920	0
252	20240930	154800	9600	1920	1920	1920	1920	0
253	20240930	154700	9600	1920	1920	1920	1920	0
254	20240930	154600	9600	1920	1920	1920	1920	0
255	20240930	154500	9600	1920	1920	1920	1920	0
256	20240930	154400	9600	1920	1920	1920	1920	0
257	20240930	154300	9600	1920	1920	1920	1920	0
258	20240930	154200	9600	1920	1920	1920	1920	0
259	20240930	154100	9600	1920	1920	1920	1920	0
260	20240930	154000	9600	1920	1920	1920	1920	0
261	20240930	153900	9600	1920	1920	1920	1920	0
262	20240930	153800	9600	1920	1920	1920	1920	0
263	20240930	153700	9600	1920	1920	1920	1920	0
264	20240930	153600	9600	1920	1920	1920	1920	0
265	20240930	153500	9600	1920	1920	1920	1920	0
266	20240930	153400	9600	1920	1920	1920	1920	0
267	20240930	153300	9600	1920	1920	1920	1920	0
268	20240930	153200	9600	1920	1920	1920	1920	0
269	20240930	153100	9600	1920	1920	1920	1920	0
270	20240930	153000	9600	1920	1920	1920	1920	5
271	20240930	152900	0	1926	1926	1926	1926	0
272	20240930	152800	0	1926	1926	1926	1926	0
273	20240930	152700	0	1926	1926	1926	1926	0
274	20240930	152600	0	1926	1926	1926	1926	0
275	20240930	152500	0	1926	1926	1926	1926	0
276	20240930	152400	0	1926	1926	1926	1926	0
277	20240930	152300	0	1926	1926	1926	1926	0
278	20240930	152200	0	1926	1926	1926	1926	0
279	20240930	152100	0	1926	1926	1926	1926	0
280	20240930	152000	0	1926	1926	1926	1926	0
281	20240930	151900	0	1926	1926	1926	1926	0
282	20240930	151800	0	1926	1926	1926	1926	0
283	20240930	151700	0	1926	1926	1926	1926	0
284	20240930	151600	0	1926	1926	1926	1926	0
285	20240930	151500	0	1926	1926	1926	1926	0
286	20240930	151400	0	1926	1926	1926	1926	0
287	20240930	151300	0	1926	1926	1926	1926	0
288	20240930	151200	0	1926	1926	1926	1926	0
289	20240930	151100	0	1926	1926	1926	1926	0
290	20240930	151000	0	1926	1926	1926	1926	0
291	20240930	150900	0	1926	1926	1926	1926	0
292	20240930	150800	0	1926	1926	1926	1926	0
293	20240930	150700	0	1926	1926	1926	1926	0
294	20240930	150600	0	1926	1926	1926	1926	0
295	20240930	150500	0	1926	1926	1926	1926	0
296	20240930	150400	0	1926	1926	1926	1926	0
297	20240930	150300	0	1926	1926	1926	1926	0
298	20240930	150200	0	1926	1926	1926	1926	0
299	20240930	150100	0	1926	1926	1926	1926	0
300	20240930	150000	0	1926	1926	1926	1926	0
301	20240930	145900	0	1926	1926	1926	1926	0
302	20240930	145800	0	1926	1926	1926	1926	0
303	20240930	145700	0	1926	1926	1926	1926	0
304	20240930	145600	0	1926	1926	1926	1926	0
305	20240930	145500	0	1926	1926	1926	1926	0
306	20240930	145400	0	1926	1926	1926	1926	0
307	20240930	145300	0	1926	1926	1926	1926	0
308	20240930	145200	0	1926	1926	1926	1926	0
309	20240930	145100	0	1926	1926	1926	1926	0
310	20240930	145000	0	1926	1926	1926	1926	0
311	20240930	144900	0	1926	1926	1926	1926	0
312	20240930	144800	0	1926	1926	1926	1926	0
313	20240930	144700	0	1926	1926	1926	1926	0
314	20240930	144600	0	1926	1926	1926	1926	0
315	20240930	144500	0	1926	1926	1926	1926	0
316	20240930	144400	0	1926	1926	1926	1926	0
317	20240930	144300	0	1926	1926	1926	1926	0
318	20240930	144200	0	1926	1926	1926	1926	0
319	20240930	144100	0	1926	1926	1926	1926	0
320	20240930	144000	0	1926	1926	1926	1926	0
321	20240930	143900	0	1926	1926	1926	1926	0
322	20240930	143800	0	1926	1926	1926	1926	0
323	20240930	143700	0	1926	1926	1926	1926	0
324	20240930	143600	0	1926	1926	1926	1926	0
325	20240930	143500	0	1926	1926	1926	1926	0
326	20240930	143400	0	1926	1926	1926	1926	0
327	20240930	143300	0	1926	1926	1926	1926	0
328	20240930	143200	0	1926	1926	1926	1926	0
329	20240930	143100	0	1926	1926	1926	1926	0
330	20240930	143000	0	1926	1926	1926	1926	0
331	20240930	142900	0	1926	1926	1926	1926	0
332	20240930	142800	0	1926	1926	1926	1926	0
333	20240930	142700	0	1926	1926	1926	1926	0
334	20240930	142600	0	1926	1926	1926	1926	0
335	20240930	142500	0	1926	1926	1926	1926	0
336	20240930	142400	0	1926	1926	1926	1926	0
337	20240930	142300	0	1926	1926	1926	1926	0
338	20240930	142200	0	1926	1926	1926	1926	0
339	20240930	142100	0	1926	1926	1926	1926	0
340	20240930	142000	0	1926	1926	1926	1926	0
341	20240930	141900	0	1926	1926	1926	1926	0
342	20240930	141800	0	1926	1926	1926	1926	0
343	20240930	141700	0	1926	1926	1926	1926	0
344	20240930	141600	0	1926	1926	1926	1926	0
345	20240930	141500	0	1926	1926	1926	1926	0
346	20240930	141400	0	1926	1926	1926	1926	0
347	20240930	141300	0	1926	1926	1926	1926	0
348	20240930	141200	0	1926	1926	1926	1926	0
349	20240930	141100	0	1926	1926	1926	1926	0
350	20240930	141000	0	1926	1926	1926	1926	0
351	20240930	140900	0	1926	1926	1926	1926	0
352	20240930	140800	0	1926	1926	1926	1926	0
353	20240930	140700	0	1926	1926	1926	1926	0
354	20240930	140600	0	1926	1926	1926	1926	0
355	20240930	140500	0	1926	1926	1926	1926	0
356	20240930	140400	0	1926	1926	1926	1926	0
357	20240930	140300	0	1926	1926	1926	1926	0
358	20240930	140200	0	1926	1926	1926	1926	0
359	20240930	140100	0	1926	1926	1926	1926	0
360	20240930	140000	0	1926	1926	1926	1926	0
361	20240930	135900	0	1926	1926	1926	1926	0
362	20240930	135800	0	1926	1926	1926	1926	0
363	20240930	135700	0	1926	1926	1926	1926	0
364	20240930	135600	0	1926	1926	1926	1926	0
365	20240930	135500	0	1926	1926	1926	1926	0
366	20240930	135400	0	1926	1926	1926	1926	0
367	20240930	135300	0	1926	1926	1926	1926	0
368	20240930	135200	0	1926	1926	1926	1926	0
369	20240930	135100	0	1926	1926	1926	1926	0
370	20240930	135000	0	1926	1926	1926	1926	0
371	20240930	134900	0	1926	1926	1926	1926	0
372	20240930	134800	0	1926	1926	1926	1926	0
373	20240930	134700	0	1926	1926	1926	1926	0
374	20240930	134600	0	1926	1926	1926	1926	0
375	20240930	134500	0	1926	1926	1926	1926	0
376	20240930	134400	0	1926	1926	1926	1926	0
377	20240930	134300	0	1926	1926	1926	1926	0
378	20240930	134200	0	1926	1926	1926	1926	0
379	20240930	134100	0	1926	1926	1926	1926	0
380	20240930	134000	0	1926	1926	1926	1926	0
381	20240930	133900	0	1926	1926	1926	1926	0
382	20240930	133800	0	1926	1926	1926	1926	0
383	20240930	133700	0	1926	1926	1926	1926	0
384	20240930	133600	0	1926	1926	1926	1926	0
385	20240930	133500	0	1926	1926	1926	1926	0
386	20240930	133400	0	1926	1926	1926	1926	0
387	20240930	133300	0	1926	1926	1926	1926	0
388	20240930	133200	0	1926	1926	1926	1926	0
389	20240930	133100	0	1926	1926	1926	1926	0
390	20240930	133000	0	1926	1926	1926	1926	0
391	20240930	132900	0	1926	1926	1926	1926	0
392	20240930	132800	0	1926	1926	1926	1926	0
393	20240930	132700	0	1926	1926	1926	1926	0
394	20240930	132600	0	1926	1926	1926	1926	0
395	20240930	132500	0	1926	1926	1926	1926	0
396	20240930	132400	0	1926	1926	1926	1926	0
397	20240930	132300	0	1926	1926	1926	1926	0
398	20240930	132200	0	1926	1926	1926	1926	0
399	20240930	132100	0	1926	1926	1926	1926	0
400	20240930	132000	0	1926	1926	1926	1926	0
401	20240930	131900	0	1926	1926	1926	1926	0
402	20240930	131800	0	1926	1926	1926	1926	0
403	20240930	131700	0	1926	1926	1926	1926	0
404	20240930	131600	0	1926	1926	1926	1926	0
405	20240930	131500	0	1926	1926	1926	1926	0
406	20240930	131400	0	1926	1926	1926	1926	0
407	20240930	131300	0	1926	1926	1926	1926	0
408	20240930	131200	0	1926	1926	1926	1926	0
409	20240930	131100	0	1926	1926	1926	1926	0
410	20240930	131000	0	1926	1926	1926	1926	0
411	20240930	130900	0	1926	1926	1926	1926	0
412	20240930	130800	0	1926	1926	1926	1926	0
413	20240930	130700	0	1926	1926	1926	1926	0
414	20240930	130600	0	1926	1926	1926	1926	0
415	20240930	130500	0	1926	1926	1926	1926	0
416	20240930	130400	0	1926	1926	1926	1926	0
417	20240930	130300	0	1926	1926	1926	1926	0
418	20240930	130200	0	1926	1926	1926	1926	0
419	20240930	130100	0	1926	1926	1926	1926	0
420	20240930	130000	0	1926	1926	1926	1926	0
421	20240930	125900	0	1926	1926	1926	1926	0
422	20240930	125800	0	1926	1926	1926	1926	0
423	20240930	125700	0	1926	1926	1926	1926	0
424	20240930	125600	0	1926	1926	1926	1926	0
425	20240930	125500	0	1926	1926	1926	1926	0
426	20240930	125400	0	1926	1926	1926	1926	0
427	20240930	125300	0	1926	1926	1926	1926	0
428	20240930	125200	0	1926	1926	1926	1926	0
429	20240930	125100	0	1926	1926	1926	1926	0
430	20240930	125000	0	1926	1926	1926	1926	0
431	20240930	124900	0	1926	1926	1926	1926	0
432	20240930	124800	0	1926	1926	1926	1926	0
433	20240930	124700	0	1926	1926	1926	1926	0
434	20240930	124600	0	1926	1926	1926	1926	0
435	20240930	124500	0	1926	1926	1926	1926	0
436	20240930	124400	0	1926	1926	1926	1926	0
437	20240930	124300	0	1926	1926	1926	1926	0
438	20240930	124200	0	1926	1926	1926	1926	0
439	20240930	124100	0	1926	1926	1926	1926	0
440	20240930	124000	0	1926	1926	1926	1926	0
441	20240930	123900	0	1926	1926	1926	1926	0
442	20240930	123800	0	1926	1926	1926	1926	0
443	20240930	123700	0	1926	1926	1926	1926	0
444	20240930	123600	0	1926	1926	1926	1926	0
445	20240930	123500	0	1926	1926	1926	1926	0
446	20240930	123400	0	1926	1926	1926	1926	0
447	20240930	123300	0	1926	1926	1926	1926	0
448	20240930	123200	0	1926	1926	1926	1926	0
449	20240930	123100	0	1926	1926	1926	1926	0
450	20240930	123000	0	1926	1926	1926	1926	0
451	20240930	122900	0	1926	1926	1926	1926	0
452	20240930	122800	0	1926	1926	1926	1926	0
453	20240930	122700	0	1926	1926	1926	1926	0
454	20240930	122600	0	1926	1926	1926	1926	0
455	20240930	122500	0	1926	1926	1926	1926	0
456	20240930	122400	0	1926	1926	1926	1926	0
457	20240930	122300	0	1926	1926	1926	1926	0
458	20240930	122200	0	1926	1926	1926	1926	0
459	20240930	122100	0	1926	1926	1926	1926	0
460	20240930	122000	0	1926	1926	1926	1926	0
461	20240930	121900	0	1926	1926	1926	1926	0
462	20240930	121800	0	1926	1926	1926	1926	0
463	20240930	121700	0	1926	1926	1926	1926	0
464	20240930	121600	0	1926	1926	1926	1926	0
465	20240930	121500	0	1926	1926	1926	1926	0
466	20240930	121400	0	1926	1926	1926	1926	0
467	20240930	121300	0	1926	1926	1926	1926	0
468	20240930	121200	0	1926	1926	1926	1926	0
469	20240930	121100	0	1926	1926	1926	1926	0
470	20240930	121000	0	1926	1926	1926	1926	0
471	20240930	120900	0	1926	1926	1926	1926	0
472	20240930	120800	0	1926	1926	1926	1926	0
473	20240930	120700	0	1926	1926	1926	1926	0
474	20240930	120600	0	1926	1926	1926	1926	0
475	20240930	120500	0	1926	1926	1926	1926	0
476	20240930	120400	0	1926	1926	1926	1926	0
477	20240930	120300	0	1926	1926	1926	1926	0
478	20240930	120200	0	1926	1926	1926	1926	0
479	20240930	120100	0	1926	1926	1926	1926	0
480	20240930	120000	0	1926	1926	1926	1926	0
481	20240930	115900	0	1926	1926	1926	1926	0
482	20240930	115800	0	1926	1926	1926	1926	0
483	20240930	115700	0	1926	1926	1926	1926	0
484	20240930	115600	0	1926	1926	1926	1926	0
485	20240930	115500	0	1926	1926	1926	1926	0
486	20240930	115400	0	1926	1926	1926	1926	0
487	20240930	115300	0	1926	1926	1926	1926	0
488	20240930	115200	0	1926	1926	1926	1926	0
489	20240930	115100	0	1926	1926	1926	1926	0
490	20240930	115000	0	1926	1926	1926	1926	0
491	20240930	114900	0	1926	1926	1926	1926	0
492	20240930	114800	0	1926	1926	1926	1926	0
493	20240930	114700	0	1926	1926	1926	1926	0
494	20240930	114600	0	1926	1926	1926	1926	0
495	20240930	114500	0	1926	1926	1926	1926	0
496	20240930	114400	0	1926	1926	1926	1926	0
497	20240930	114300	0	1926	1926	1926	1926	0
498	20240930	114200	0	1926	1926	1926	1926	0
499	20240930	114100	0	1926	1926	1926	1926	0
500	20240930	114000	0	1926	1926	1926	1926	0
501	20240930	113900	0	1926	1926	1926	1926	0
502	20240930	113800	0	1926	1926	1926	1926	0
503	20240930	113700	0	1926	1926	1926	1926	0
504	20240930	113600	0	1926	1926	1926	1926	0
505	20240930	113500	0	1926	1926	1926	1926	0
506	20240930	113400	0	1926	1926	1926	1926	0
507	20240930	113300	0	1926	1926	1926	1926	0
508	20240930	113200	0	1926	1926	1926	1926	0
509	20240930	113100	0	1926	1926	1926	1926	0
510	20240930	113000	0	1926	1926	1926	1926	0
511	20240930	112900	0	1926	1926	1926	1926	0
512	20240930	112800	0	1926	1926	1926	1926	0
513	20240930	112700	0	1926	1926	1926	1926	0
514	20240930	112600	0	1926	1926	1926	1926	0
515	20240930	112500	0	1926	1926	1926	1926	0
516	20240930	112400	0	1926	1926	1926	1926	0
517	20240930	112300	0	1926	1926	1926	1926	0
518	20240930	112200	0	1926	1926	1926	1926	0
519	20240930	112100	0	1926	1926	1926	1926	0
520	20240930	112000	0	1926	1926	1926	1926	0
521	20240930	111900	0	1926	1926	1926	1926	0
522	20240930	111800	0	1926	1926	1926	1926	0
523	20240930	111700	0	1926	1926	1926	1926	0
524	20240930	111600	0	1926	1926	1926	1926	0
525	20240930	111500	0	1926	1926	1926	1926	0
526	20240930	111400	0	1926	1926	1926	1926	0
527	20240930	111300	0	1926	1926	1926	1926	0
528	20240930	111200	0	1926	1926	1926	1926	0
529	20240930	111100	0	1926	1926	1926	1926	0
530	20240930	111000	0	1926	1926	1926	1926	0
531	20240930	110900	0	1926	1926	1926	1926	0
532	20240930	110800	0	1926	1926	1926	1926	0
533	20240930	110700	0	1926	1926	1926	1926	0
534	20240930	110600	0	1926	1926	1926	1926	0
535	20240930	110500	0	1926	1926	1926	1926	0
536	20240930	110400	0	1926	1926	1926	1926	0
537	20240930	110300	0	1926	1926	1926	1926	0
538	20240930	110200	0	1926	1926	1926	1926	0
539	20240930	110100	0	1926	1926	1926	1926	0
540	20240930	110000	0	1926	1926	1926	1926	0
541	20240930	105900	0	1926	1926	1926	1926	0
542	20240930	105800	0	1926	1926	1926	1926	0
543	20240930	105700	0	1926	1926	1926	1926	0
544	20240930	105600	0	1926	1926	1926	1926	0
545	20240930	105500	0	1926	1926	1926	1926	0
546	20240930	105400	0	1926	1926	1926	1926	0
547	20240930	105300	0	1926	1926	1926	1926	0
548	20240930	105200	0	1926	1926	1926	1926	0
549	20240930	105100	0	1926	1926	1926	1926	0
550	20240930	105000	0	1926	1926	1926	1926	0
551	20240930	104900	0	1926	1926	1926	1926	0
552	20240930	104800	0	1926	1926	1926	1926	0
553	20240930	104700	0	1926	1926	1926	1926	0
554	20240930	104600	0	1926	1926	1926	1926	0
555	20240930	104500	0	1926	1926	1926	1926	0
556	20240930	104400	0	1926	1926	1926	1926	0
557	20240930	104300	0	1926	1926	1926	1926	0
558	20240930	104200	0	1926	1926	1926	1926	0
559	20240930	104100	0	1926	1926	1926	1926	0
560	20240930	104000	0	1926	1926	1926	1926	0
561	20240930	103900	0	1926	1926	1926	1926	0
562	20240930	103800	0	1926	1926	1926	1926	0
563	20240930	103700	0	1926	1926	1926	1926	0
564	20240930	103600	0	1926	1926	1926	1926	0
565	20240930	103500	0	1926	1926	1926	1926	0
566	20240930	103400	0	1926	1926	1926	1926	0
567	20240930	103300	0	1926	1926	1926	1926	0
568	20240930	103200	0	1926	1926	1926	1926	0
569	20240930	103100	0	1926	1926	1926	1926	0
570	20240930	103000	0	1926	1926	1926	1926	0
571	20240930	102900	0	1926	1926	1926	1926	0
572	20240930	102800	0	1926	1926	1926	1926	0
573	20240930	102700	0	1926	1926	1926	1926	0
574	20240930	102600	0	1926	1926	1926	1926	0
575	20240930	102500	0	1926	1926	1926	1926	0
576	20240930	102400	0	1926	1926	1926	1926	0
577	20240930	102300	0	1926	1926	1926	1926	0
578	20240930	102200	0	1926	1926	1926	1926	0
579	20240930	102100	0	1926	1926	1926	1926	0
580	20240930	102000	0	1926	1926	1926	1926	0
581	20240930	101900	0	1926	1926	1926	1926	0
582	20240930	101800	0	1926	1926	1926	1926	0
583	20240930	101700	0	1926	1926	1926	1926	0
584	20240930	101600	0	1926	1926	1926	1926	0
585	20240930	101500	0	1926	1926	1926	1926	0
586	20240930	101400	0	1926	1926	1926	1926	0
587	20240930	101300	0	1926	1926	1926	1926	0
588	20240930	101200	0	1926	1926	1926	1926	0
589	20240930	101100	0	1926	1926	1926	1926	0
590	20240930	101000	0	1926	1926	1926	1926	0
591	20240930	100900	0	1926	1926	1926	1926	0
592	20240930	100800	0	1926	1926	1926	1926	0
593	20240930	100700	0	1926	1926	1926	1926	0
594	20240930	100600	0	1926	1926	1926	1926	0
595	20240930	100500	0	1926	1926	1926	1926	0
596	20240930	100400	0	1926	1926	1926	1926	0
597	20240930	100300	0	1926	1926	1926	1926	0
598	20240930	100200	0	1926	1926	1926	1926	0
599	20240930	100100	0	1926	1926	1926	1926	0
600	20240930	100000	0	1926	1926	1926	1926	0
601	20240930	095900	0	1926	1926	1926	1926	0
602	20240930	095800	0	1926	1926	1926	1926	0
603	20240930	095700	0	1926	1926	1926	1926	0
604	20240930	095600	0	1926	1926	1926	1926	0
605	20240930	095500	0	1926	1926	1926	1926	0
606	20240930	095400	0	1926	1926	1926	1926	0
607	20240930	095300	0	1926	1926	1926	1926	0
608	20240930	095200	0	1926	1926	1926	1926	0
609	20240930	095100	0	1926	1926	1926	1926	0
610	20240930	095000	0	1926	1926	1926	1926	0
611	20240930	094900	0	1926	1926	1926	1926	0
612	20240930	094800	0	1926	1926	1926	1926	0
613	20240930	094700	0	1926	1926	1926	1926	0
614	20240930	094600	0	1926	1926	1926	1926	0
615	20240930	094500	0	1926	1926	1926	1926	0
616	20240930	094400	0	1926	1926	1926	1926	0
617	20240930	094300	0	1926	1926	1926	1926	0
618	20240930	094200	0	1926	1926	1926	1926	0
619	20240930	094100	0	1926	1926	1926	1926	0
620	20240930	094000	0	1926	1926	1926	1926	0
621	20240930	093900	0	1926	1926	1926	1926	0
622	20240930	093800	0	1926	1926	1926	1926	0
623	20240930	093700	0	1926	1926	1926	1926	0
624	20240930	093600	0	1926	1926	1926	1926	0
625	20240930	093500	0	1926	1926	1926	1926	0
626	20240930	093400	0	1926	1926	1926	1926	0
627	20240930	093300	0	1926	1926	1926	1926	0
628	20240930	093200	0	1926	1926	1926	1926	0
629	20240930	093100	0	1926	1926	1926	1926	0
630	20240930	093000	0	1926	1926	1926	1926	0
631	20240930	092900	0	1926	1926	1926	1926	0
632	20240930	092800	0	1926	1926	1926	1926	0
633	20240930	092700	0	1926	1926	1926	1926	0
634	20240930	092600	0	1926	1926	1926	1926	0
635	20240930	092500	0	1926	1926	1926	1926	0
636	20240930	092400	0	1926	1926	1926	1926	0
637	20240930	092300	0	1926	1926	1926	1926	0
638	20240930	092200	0	1926	1926	1926	1926	0
639	20240930	092100	0	1926	1926	1926	1926	0
640	20240930	092000	0	1926	1926	1926	1926	0
641	20240930	091900	0	1926	1926	1926	1926	0
642	20240930	091800	0	1926	1926	1926	1926	0
643	20240930	091700	0	1926	1926	1926	1926	0
644	20240930	091600	0	1926	1926	1926	1926	0
645	20240930	091500	0	1926	1926	1926	1926	0
646	20240930	091400	0	1926	1926	1926	1926	0
647	20240930	091300	0	1926	1926	1926	1926	0
648	20240930	091200	0	1926	1926	1926	1926	0
649	20240930	091100	0	1926	1926	1926	1926	0
650	20240930	091000	0	1926	1926	1926	1926	0
651	20240930	090900	0	1926	1926	1926	1926	0
652	20240930	090800	0	1926	1926	1926	1926	0
653	20240930	090700	0	1926	1926	1926	1926	0
654	20240930	090600	0	1926	1926	1926	1926	0
655	20240930	090500	0	1926	1926	1926	1926	0
656	20240930	090400	0	1926	1926	1926	1926	0
657	20240930	090300	0	1926	1926	1926	1926	0
658	20240930	090200	0	1926	1926	1926	1926	0
659	20240930	090100	0	1926	1926	1926	1926	0
660	20240930	090000	0	1926	1926	1926	1926	0