KissMeData/447690/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	214000	3595	3595	3595	3595	3595	1
3	20240930	213900	3595	3595	3595	3595	3595	0
4	20240930	213800	3595	3595	3595	3595	3595	0
5	20240930	213700	3595	3595	3595	3595	3595	0
6	20240930	213600	3595	3595	3595	3595	3595	0
7	20240930	213500	3595	3595	3595	3595	3595	0
8	20240930	213400	3595	3595	3595	3595	3595	0
9	20240930	213300	3595	3595	3595	3595	3595	0
10	20240930	213200	3595	3595	3595	3595	3595	0
11	20240930	213100	3595	3595	3595	3595	3595	0
12	20240930	213000	3595	3595	3595	3595	3595	0
13	20240930	212900	3595	3595	3595	3595	3595	0
14	20240930	212800	3595	3595	3595	3595	3595	0
15	20240930	212700	3595	3595	3595	3595	3595	0
16	20240930	212600	3595	3595	3595	3595	3595	0
17	20240930	212500	3595	3595	3595	3595	3595	0
18	20240930	212400	3595	3595	3595	3595	3595	0
19	20240930	212300	3595	3595	3595	3595	3595	0
20	20240930	212200	3595	3595	3595	3595	3595	0
21	20240930	212100	3595	3595	3595	3595	3595	0
22	20240930	212000	3595	3595	3595	3595	3595	0
23	20240930	211900	3595	3595	3595	3595	3595	0
24	20240930	211800	3595	3595	3595	3595	3595	0
25	20240930	211700	3595	3595	3595	3595	3595	0
26	20240930	211600	3595	3595	3595	3595	3595	0
27	20240930	211500	3595	3595	3595	3595	3595	0
28	20240930	211400	3595	3595	3595	3595	3595	0
29	20240930	211300	3595	3595	3595	3595	3595	0
30	20240930	211200	3595	3595	3595	3595	3595	0
31	20240930	211100	3595	3595	3595	3595	3595	0
32	20240930	211000	3595	3595	3595	3595	3595	1
33	20240930	210900	3595	3595	3595	3595	3595	0
34	20240930	210800	3595	3595	3595	3595	3595	0
35	20240930	210700	3595	3595	3595	3595	3595	0
36	20240930	210600	3595	3595	3595	3595	3595	0
37	20240930	210500	3595	3595	3595	3595	3595	0
38	20240930	210400	3595	3595	3595	3595	3595	0
39	20240930	210300	3595	3595	3595	3595	3595	0
40	20240930	210200	3595	3595	3595	3595	3595	0
41	20240930	210100	3595	3595	3595	3595	3595	0
42	20240930	210000	3595	3595	3595	3595	3595	0
43	20240930	205900	3595	3595	3595	3595	3595	0
44	20240930	205800	3595	3595	3595	3595	3595	0
45	20240930	205700	3595	3595	3595	3595	3595	0
46	20240930	205600	3595	3595	3595	3595	3595	0
47	20240930	205500	3595	3595	3595	3595	3595	0
48	20240930	205400	3595	3595	3595	3595	3595	0
49	20240930	205300	3595	3595	3595	3595	3595	0
50	20240930	205200	3595	3595	3595	3595	3595	0
51	20240930	205100	3595	3595	3595	3595	3595	0
52	20240930	205000	3595	3595	3595	3595	3595	0
53	20240930	204900	3595	3595	3595	3595	3595	0
54	20240930	204800	3595	3595	3595	3595	3595	0
55	20240930	204700	3595	3595	3595	3595	3595	0
56	20240930	204600	3595	3595	3595	3595	3595	0
57	20240930	204500	3595	3595	3595	3595	3595	0
58	20240930	204400	3595	3595	3595	3595	3595	0
59	20240930	204300	3595	3595	3595	3595	3595	0
60	20240930	204200	3595	3595	3595	3595	3595	0
61	20240930	204100	3595	3595	3595	3595	3595	0
62	20240930	204000	3595	3595	3595	3595	3595	1
63	20240930	203900	3595	3595	3595	3595	3595	0
64	20240930	203800	3595	3595	3595	3595	3595	0
65	20240930	203700	3595	3595	3595	3595	3595	0
66	20240930	203600	3595	3595	3595	3595	3595	0
67	20240930	203500	3595	3595	3595	3595	3595	0
68	20240930	203400	3595	3595	3595	3595	3595	0
69	20240930	203300	3595	3595	3595	3595	3595	0
70	20240930	203200	3595	3595	3595	3595	3595	0
71	20240930	203100	3595	3595	3595	3595	3595	0
72	20240930	203000	3595	3595	3595	3595	3595	0
73	20240930	202900	3595	3595	3595	3595	3595	0
74	20240930	202800	3595	3595	3595	3595	3595	0
75	20240930	202700	3595	3595	3595	3595	3595	0
76	20240930	202600	3595	3595	3595	3595	3595	0
77	20240930	202500	3595	3595	3595	3595	3595	0
78	20240930	202400	3595	3595	3595	3595	3595	0
79	20240930	202300	3595	3595	3595	3595	3595	0
80	20240930	202200	3595	3595	3595	3595	3595	0
81	20240930	202100	3595	3595	3595	3595	3595	0
82	20240930	202000	3595	3595	3595	3595	3595	0
83	20240930	201900	3595	3595	3595	3595	3595	0
84	20240930	201800	3595	3595	3595	3595	3595	0
85	20240930	201700	3595	3595	3595	3595	3595	0
86	20240930	201600	3595	3595	3595	3595	3595	0
87	20240930	201500	3595	3595	3595	3595	3595	0
88	20240930	201400	3595	3595	3595	3595	3595	0
89	20240930	201300	3595	3595	3595	3595	3595	0
90	20240930	201200	3595	3595	3595	3595	3595	0
91	20240930	201100	3595	3595	3595	3595	3595	0
92	20240930	201000	3595	3595	3595	3595	3595	1
93	20240930	200900	3595	3595	3595	3595	3595	0
94	20240930	200800	3595	3595	3595	3595	3595	0
95	20240930	200700	3595	3595	3595	3595	3595	0
96	20240930	200600	3595	3595	3595	3595	3595	0
97	20240930	200500	3595	3595	3595	3595	3595	0
98	20240930	200400	3595	3595	3595	3595	3595	0
99	20240930	200300	3595	3595	3595	3595	3595	0
100	20240930	200200	3595	3595	3595	3595	3595	0
101	20240930	200100	3595	3595	3595	3595	3595	0
102	20240930	200000	3595	3595	3595	3595	3595	0
103	20240930	195900	3595	3595	3595	3595	3595	0
104	20240930	195800	3595	3595	3595	3595	3595	0
105	20240930	195700	3595	3595	3595	3595	3595	0
106	20240930	195600	3595	3595	3595	3595	3595	0
107	20240930	195500	3595	3595	3595	3595	3595	0
108	20240930	195400	3595	3595	3595	3595	3595	0
109	20240930	195300	3595	3595	3595	3595	3595	0
110	20240930	195200	3595	3595	3595	3595	3595	0
111	20240930	195100	3595	3595	3595	3595	3595	0
112	20240930	195000	3595	3595	3595	3595	3595	0
113	20240930	194900	3595	3595	3595	3595	3595	0
114	20240930	194800	3595	3595	3595	3595	3595	0
115	20240930	194700	3595	3595	3595	3595	3595	0
116	20240930	194600	3595	3595	3595	3595	3595	0
117	20240930	194500	3595	3595	3595	3595	3595	0
118	20240930	194400	3595	3595	3595	3595	3595	0
119	20240930	194300	3595	3595	3595	3595	3595	0
120	20240930	194200	3595	3595	3595	3595	3595	0
121	20240930	194100	3595	3595	3595	3595	3595	0
122	20240930	194000	3595	3595	3595	3595	3595	1
123	20240930	193900	3595	3595	3595	3595	3595	0
124	20240930	193800	3595	3595	3595	3595	3595	0
125	20240930	193700	3595	3595	3595	3595	3595	0
126	20240930	193600	3595	3595	3595	3595	3595	0
127	20240930	193500	3595	3595	3595	3595	3595	0
128	20240930	193400	3595	3595	3595	3595	3595	0
129	20240930	193300	3595	3595	3595	3595	3595	0
130	20240930	193200	3595	3595	3595	3595	3595	0
131	20240930	193100	3595	3595	3595	3595	3595	0
132	20240930	193000	3595	3595	3595	3595	3595	0
133	20240930	192900	3595	3595	3595	3595	3595	0
134	20240930	192800	3595	3595	3595	3595	3595	0
135	20240930	192700	3595	3595	3595	3595	3595	0
136	20240930	192600	3595	3595	3595	3595	3595	0
137	20240930	192500	3595	3595	3595	3595	3595	0
138	20240930	192400	3595	3595	3595	3595	3595	0
139	20240930	192300	3595	3595	3595	3595	3595	0
140	20240930	192200	3595	3595	3595	3595	3595	0
141	20240930	192100	3595	3595	3595	3595	3595	0
142	20240930	192000	3595	3595	3595	3595	3595	0
143	20240930	191900	3595	3595	3595	3595	3595	0
144	20240930	191800	3595	3595	3595	3595	3595	0
145	20240930	191700	3595	3595	3595	3595	3595	0
146	20240930	191600	3595	3595	3595	3595	3595	0
147	20240930	191500	3595	3595	3595	3595	3595	0
148	20240930	191400	3595	3595	3595	3595	3595	0
149	20240930	191300	3595	3595	3595	3595	3595	0
150	20240930	191200	3595	3595	3595	3595	3595	0
151	20240930	191100	3595	3595	3595	3595	3595	0
152	20240930	191000	3595	3595	3595	3595	3595	1
153	20240930	190900	3595	3595	3595	3595	3595	0
154	20240930	190800	3595	3595	3595	3595	3595	0
155	20240930	190700	3595	3595	3595	3595	3595	0
156	20240930	190600	3595	3595	3595	3595	3595	0
157	20240930	190500	3595	3595	3595	3595	3595	0
158	20240930	190400	3595	3595	3595	3595	3595	0
159	20240930	190300	3595	3595	3595	3595	3595	0
160	20240930	190200	3595	3595	3595	3595	3595	0
161	20240930	190100	3595	3595	3595	3595	3595	0
162	20240930	190000	3595	3595	3595	3595	3595	0
163	20240930	185900	3595	3595	3595	3595	3595	0
164	20240930	185800	3595	3595	3595	3595	3595	0
165	20240930	185700	3595	3595	3595	3595	3595	0
166	20240930	185600	3595	3595	3595	3595	3595	0
167	20240930	185500	3595	3595	3595	3595	3595	0
168	20240930	185400	3595	3595	3595	3595	3595	0
169	20240930	185300	3595	3595	3595	3595	3595	0
170	20240930	185200	3595	3595	3595	3595	3595	0
171	20240930	185100	3595	3595	3595	3595	3595	0
172	20240930	185000	3595	3595	3595	3595	3595	0
173	20240930	184900	3595	3595	3595	3595	3595	0
174	20240930	184800	3595	3595	3595	3595	3595	0
175	20240930	184700	3595	3595	3595	3595	3595	0
176	20240930	184600	3595	3595	3595	3595	3595	0
177	20240930	184500	3595	3595	3595	3595	3595	0
178	20240930	184400	3595	3595	3595	3595	3595	0
179	20240930	184300	3595	3595	3595	3595	3595	0
180	20240930	184200	3595	3595	3595	3595	3595	0
181	20240930	184100	3595	3595	3595	3595	3595	0
182	20240930	184000	3595	3595	3595	3595	3595	1
183	20240930	183900	3595	3595	3595	3595	3595	0
184	20240930	183800	3595	3595	3595	3595	3595	0
185	20240930	183700	3595	3595	3595	3595	3595	0
186	20240930	183600	3595	3595	3595	3595	3595	0
187	20240930	183500	3595	3595	3595	3595	3595	0
188	20240930	183400	3595	3595	3595	3595	3595	0
189	20240930	183300	3595	3595	3595	3595	3595	0
190	20240930	183200	3595	3595	3595	3595	3595	0
191	20240930	183100	3595	3595	3595	3595	3595	0
192	20240930	183000	3595	3595	3595	3595	3595	0
193	20240930	182900	3595	3595	3595	3595	3595	0
194	20240930	182800	3595	3595	3595	3595	3595	0
195	20240930	182700	3595	3595	3595	3595	3595	0
196	20240930	182600	3595	3595	3595	3595	3595	0
197	20240930	182500	3595	3595	3595	3595	3595	0
198	20240930	182400	3595	3595	3595	3595	3595	0
199	20240930	182300	3595	3595	3595	3595	3595	0
200	20240930	182200	3595	3595	3595	3595	3595	0
201	20240930	182100	3595	3595	3595	3595	3595	0
202	20240930	182000	3595	3595	3595	3595	3595	0
203	20240930	181900	3595	3595	3595	3595	3595	0
204	20240930	181800	3595	3595	3595	3595	3595	0
205	20240930	181700	3595	3595	3595	3595	3595	0
206	20240930	181600	3595	3595	3595	3595	3595	0
207	20240930	181500	3595	3595	3595	3595	3595	0
208	20240930	181400	3595	3595	3595	3595	3595	0
209	20240930	181300	3595	3595	3595	3595	3595	0
210	20240930	181200	3595	3595	3595	3595	3595	0
211	20240930	181100	3595	3595	3595	3595	3595	0
212	20240930	181000	3595	3595	3595	3595	3595	1
213	20240930	180900	3595	3595	3595	3595	3595	0
214	20240930	180800	3595	3595	3595	3595	3595	0
215	20240930	180700	3595	3595	3595	3595	3595	0
216	20240930	180600	3595	3595	3595	3595	3595	0
217	20240930	180500	3595	3595	3595	3595	3595	0
218	20240930	180400	3595	3595	3595	3595	3595	0
219	20240930	180300	3595	3595	3595	3595	3595	0
220	20240930	180200	3595	3595	3595	3595	3595	0
221	20240930	180100	3595	3595	3595	3595	3595	0
222	20240930	180000	3595	3595	3595	3595	3595	0
223	20240930	175900	3595	3595	3595	3595	3595	0
224	20240930	175800	3595	3595	3595	3595	3595	0
225	20240930	175700	3595	3595	3595	3595	3595	0
226	20240930	175600	3595	3595	3595	3595	3595	0
227	20240930	175500	3595	3595	3595	3595	3595	0
228	20240930	175400	3595	3595	3595	3595	3595	0
229	20240930	175300	3595	3595	3595	3595	3595	0
230	20240930	175200	3595	3595	3595	3595	3595	0
231	20240930	175100	3595	3595	3595	3595	3595	0
232	20240930	175000	3595	3595	3595	3595	3595	0
233	20240930	174900	3595	3595	3595	3595	3595	0
234	20240930	174800	3595	3595	3595	3595	3595	0
235	20240930	174700	3595	3595	3595	3595	3595	0
236	20240930	174600	3595	3595	3595	3595	3595	0
237	20240930	174500	3595	3595	3595	3595	3595	0
238	20240930	174400	3595	3595	3595	3595	3595	0
239	20240930	174300	3595	3595	3595	3595	3595	0
240	20240930	174200	3595	3595	3595	3595	3595	0
241	20240930	174100	3595	3595	3595	3595	3595	0
242	20240930	174000	3595	3595	3595	3595	3595	1
243	20240930	173900	3595	3595	3595	3595	3595	0
244	20240930	173800	3595	3595	3595	3595	3595	0
245	20240930	173700	3595	3595	3595	3595	3595	0
246	20240930	173600	3595	3595	3595	3595	3595	0
247	20240930	173500	3595	3595	3595	3595	3595	0
248	20240930	173400	3595	3595	3595	3595	3595	0
249	20240930	173300	3595	3595	3595	3595	3595	0
250	20240930	173200	3595	3595	3595	3595	3595	0
251	20240930	173100	3595	3595	3595	3595	3595	0
252	20240930	173000	3595	3595	3595	3595	3595	0
253	20240930	172900	3595	3595	3595	3595	3595	0
254	20240930	172800	3595	3595	3595	3595	3595	0
255	20240930	172700	3595	3595	3595	3595	3595	0
256	20240930	172600	3595	3595	3595	3595	3595	0
257	20240930	172500	3595	3595	3595	3595	3595	0
258	20240930	172400	3595	3595	3595	3595	3595	0
259	20240930	172300	3595	3595	3595	3595	3595	0
260	20240930	172200	3595	3595	3595	3595	3595	0
261	20240930	172100	3595	3595	3595	3595	3595	0
262	20240930	172000	3595	3595	3595	3595	3595	0
263	20240930	171900	3595	3595	3595	3595	3595	0
264	20240930	171800	3595	3595	3595	3595	3595	0
265	20240930	171700	3595	3595	3595	3595	3595	0
266	20240930	171600	3595	3595	3595	3595	3595	0
267	20240930	171500	3595	3595	3595	3595	3595	0
268	20240930	171400	3595	3595	3595	3595	3595	0
269	20240930	171300	3595	3595	3595	3595	3595	0
270	20240930	171200	3595	3595	3595	3595	3595	0
271	20240930	171100	3595	3595	3595	3595	3595	0
272	20240930	171000	3595	3595	3595	3595	3595	1
273	20240930	170900	3595	3595	3595	3595	3595	0
274	20240930	170800	3595	3595	3595	3595	3595	0
275	20240930	170700	3595	3595	3595	3595	3595	0
276	20240930	170600	3595	3595	3595	3595	3595	0
277	20240930	170500	3595	3595	3595	3595	3595	0
278	20240930	170400	3595	3595	3595	3595	3595	0
279	20240930	170300	3595	3595	3595	3595	3595	0
280	20240930	170200	3595	3595	3595	3595	3595	0
281	20240930	170100	3595	3595	3595	3595	3595	0
282	20240930	170000	3595	3595	3595	3595	3595	0
283	20240930	165900	3595	3595	3595	3595	3595	0
284	20240930	165800	3595	3595	3595	3595	3595	0
285	20240930	165700	3595	3595	3595	3595	3595	0
286	20240930	165600	3595	3595	3595	3595	3595	0
287	20240930	165500	3595	3595	3595	3595	3595	0
288	20240930	165400	3595	3595	3595	3595	3595	0
289	20240930	165300	3595	3595	3595	3595	3595	0
290	20240930	165200	3595	3595	3595	3595	3595	0
291	20240930	165100	3595	3595	3595	3595	3595	0
292	20240930	165000	3595	3595	3595	3595	3595	0
293	20240930	164900	3595	3595	3595	3595	3595	0
294	20240930	164800	3595	3595	3595	3595	3595	0
295	20240930	164700	3595	3595	3595	3595	3595	0
296	20240930	164600	3595	3595	3595	3595	3595	0
297	20240930	164500	3595	3595	3595	3595	3595	0
298	20240930	164400	3595	3595	3595	3595	3595	0
299	20240930	164300	3595	3595	3595	3595	3595	0
300	20240930	164200	3595	3595	3595	3595	3595	0
301	20240930	164100	3595	3595	3595	3595	3595	0
302	20240930	164000	3595	3595	3595	3595	3595	1
303	20240930	163900	3595	3595	3595	3595	3595	0
304	20240930	163800	3595	3595	3595	3595	3595	0
305	20240930	163700	3595	3595	3595	3595	3595	0
306	20240930	163600	3595	3595	3595	3595	3595	0
307	20240930	163500	3595	3595	3595	3595	3595	0
308	20240930	163400	3595	3595	3595	3595	3595	0
309	20240930	163300	3595	3595	3595	3595	3595	0
310	20240930	163200	3595	3595	3595	3595	3595	0
311	20240930	163100	3595	3595	3595	3595	3595	0
312	20240930	163000	3595	3595	3595	3595	3595	0
313	20240930	162900	3595	3595	3595	3595	3595	0
314	20240930	162800	3595	3595	3595	3595	3595	0
315	20240930	162700	3595	3595	3595	3595	3595	0
316	20240930	162600	3595	3595	3595	3595	3595	0
317	20240930	162500	3595	3595	3595	3595	3595	0
318	20240930	162400	3595	3595	3595	3595	3595	0
319	20240930	162300	3595	3595	3595	3595	3595	0
320	20240930	162200	3595	3595	3595	3595	3595	0
321	20240930	162100	3595	3595	3595	3595	3595	0
322	20240930	162000	3595	3595	3595	3595	3595	0
323	20240930	161900	3595	3595	3595	3595	3595	0
324	20240930	161800	3595	3595	3595	3595	3595	0
325	20240930	161700	3595	3595	3595	3595	3595	0
326	20240930	161600	3595	3595	3595	3595	3595	0
327	20240930	161500	3595	3595	3595	3595	3595	0
328	20240930	161400	3595	3595	3595	3595	3595	0
329	20240930	161300	3595	3595	3595	3595	3595	0
330	20240930	161200	3595	3595	3595	3595	3595	0
331	20240930	161100	3595	3595	3595	3595	3595	0
332	20240930	161000	3595	3595	3595	3595	3595	1
333	20240930	160900	3595	3595	3595	3595	3595	0
334	20240930	160800	3595	3595	3595	3595	3595	0
335	20240930	160700	3595	3595	3595	3595	3595	0
336	20240930	160600	3595	3595	3595	3595	3595	0
337	20240930	160500	3595	3595	3595	3595	3595	0
338	20240930	160400	3595	3595	3595	3595	3595	0
339	20240930	160300	3595	3595	3595	3595	3595	0
340	20240930	160200	3595	3595	3595	3595	3595	0
341	20240930	160100	3595	3595	3595	3595	3595	0
342	20240930	160000	3595	3595	3595	3595	3595	0
343	20240930	155900	3595	3595	3595	3595	3595	0
344	20240930	155800	3595	3595	3595	3595	3595	0
345	20240930	155700	3595	3595	3595	3595	3595	0
346	20240930	155600	3595	3595	3595	3595	3595	0
347	20240930	155500	3595	3595	3595	3595	3595	0
348	20240930	155400	3595	3595	3595	3595	3595	0
349	20240930	155300	3595	3595	3595	3595	3595	0
350	20240930	155200	3595	3595	3595	3595	3595	0
351	20240930	155100	3595	3595	3595	3595	3595	0
352	20240930	155000	3595	3595	3595	3595	3595	0
353	20240930	154900	3595	3595	3595	3595	3595	0
354	20240930	154800	3595	3595	3595	3595	3595	0
355	20240930	154700	3595	3595	3595	3595	3595	0
356	20240930	154600	3595	3595	3595	3595	3595	0
357	20240930	154500	3595	3595	3595	3595	3595	0
358	20240930	154400	3595	3595	3595	3595	3595	0
359	20240930	154300	3595	3595	3595	3595	3595	0
360	20240930	154200	3595	3595	3595	3595	3595	0
361	20240930	154100	3595	3595	3595	3595	3595	0
362	20240930	154000	3595	3595	3595	3595	3595	1
363	20240930	153900	3595	3595	3595	3595	3595	0
364	20240930	153800	3595	3595	3595	3595	3595	0
365	20240930	153700	3595	3595	3595	3595	3595	0
366	20240930	153600	3595	3595	3595	3595	3595	0
367	20240930	153500	3595	3595	3595	3595	3595	0
368	20240930	153400	3595	3595	3595	3595	3595	0
369	20240930	153300	3595	3595	3595	3595	3595	0
370	20240930	153200	3595	3595	3595	3595	3595	0
371	20240930	153100	3595	3595	3595	3595	3595	0
372	20240930	153000	3595	3595	3595	3595	3595	0
373	20240930	152900	3595	3595	3595	3595	3595	0
374	20240930	152800	3595	3595	3595	3595	3595	0
375	20240930	152700	3595	3595	3595	3595	3595	0
376	20240930	152600	3595	3595	3595	3595	3595	0
377	20240930	152500	3595	3595	3595	3595	3595	0
378	20240930	152400	3595	3595	3595	3595	3595	0
379	20240930	152300	3595	3595	3595	3595	3595	0
380	20240930	152200	3595	3595	3595	3595	3595	0
381	20240930	152100	3595	3595	3595	3595	3595	0
382	20240930	152000	3595	3595	3595	3595	3595	0
383	20240930	151900	3595	3595	3595	3595	3595	0
384	20240930	151800	3595	3595	3595	3595	3595	0
385	20240930	151700	3595	3595	3595	3595	3595	0
386	20240930	151600	3595	3595	3595	3595	3595	0
387	20240930	151500	3595	3595	3595	3595	3595	0
388	20240930	151400	3595	3595	3595	3595	3595	0
389	20240930	151300	3595	3595	3595	3595	3595	0
390	20240930	151200	3595	3595	3595	3595	3595	0
391	20240930	151100	3595	3595	3595	3595	3595	0
392	20240930	151000	3595	3595	3595	3595	3595	0
393	20240930	150900	3595	3595	3595	3595	3595	0
394	20240930	150800	3595	3595	3595	3595	3595	0
395	20240930	150700	3595	3595	3595	3595	3595	0
396	20240930	150600	3595	3595	3595	3595	3595	0
397	20240930	150500	3595	3595	3595	3595	3595	0
398	20240930	150400	3595	3595	3595	3595	3595	0
399	20240930	150300	3595	3595	3595	3595	3595	0
400	20240930	150200	3595	3595	3595	3595	3595	0
401	20240930	150100	3595	3595	3595	3595	3595	0
402	20240930	150000	3595	3595	3595	3595	3595	0
403	20240930	145900	3595	3595	3595	3595	3595	0
404	20240930	145800	3595	3595	3595	3595	3595	0
405	20240930	145700	3595	3595	3595	3595	3595	0
406	20240930	145600	3595	3595	3595	3595	3595	0
407	20240930	145500	3595	3595	3595	3595	3595	0
408	20240930	145400	3595	3595	3595	3595	3595	0
409	20240930	145300	3595	3595	3595	3595	3595	0
410	20240930	145200	3595	3595	3595	3595	3595	0
411	20240930	145100	3595	3595	3595	3595	3595	0
412	20240930	145000	3595	3595	3595	3595	3595	0
413	20240930	144900	3595	3595	3595	3595	3595	0
414	20240930	144800	3595	3595	3595	3595	3595	0
415	20240930	144700	3595	3595	3595	3595	3595	0
416	20240930	144600	3595	3595	3595	3595	3595	0
417	20240930	144500	3595	3595	3595	3595	3595	0
418	20240930	144400	3595	3595	3595	3595	3595	0
419	20240930	144300	3595	3595	3595	3595	3595	0
420	20240930	144200	3595	3595	3595	3595	3595	0
421	20240930	144100	3595	3595	3595	3595	3595	0
422	20240930	144000	3595	3595	3595	3595	3595	0
423	20240930	143900	3595	3595	3595	3595	3595	0
424	20240930	143800	3595	3595	3595	3595	3595	0
425	20240930	143700	3595	3595	3595	3595	3595	0
426	20240930	143600	3595	3595	3595	3595	3595	0
427	20240930	143500	3595	3595	3595	3595	3595	0
428	20240930	143400	3595	3595	3595	3595	3595	0
429	20240930	143300	3595	3595	3595	3595	3595	0
430	20240930	143200	3595	3595	3595	3595	3595	0
431	20240930	143100	3595	3595	3595	3595	3595	0
432	20240930	143000	3595	3595	3595	3595	3595	0
433	20240930	142900	3595	3595	3595	3595	3595	0
434	20240930	142800	3595	3595	3595	3595	3595	0
435	20240930	142700	3595	3595	3595	3595	3595	0
436	20240930	142600	3595	3595	3595	3595	3595	0
437	20240930	142500	3595	3595	3595	3595	3595	0
438	20240930	142400	3595	3595	3595	3595	3595	0
439	20240930	142300	3595	3595	3595	3595	3595	0
440	20240930	142200	3595	3595	3595	3595	3595	0
441	20240930	142100	3595	3595	3595	3595	3595	0
442	20240930	142000	3595	3595	3595	3595	3595	0
443	20240930	141900	3595	3595	3595	3595	3595	0
444	20240930	141800	3595	3595	3595	3595	3595	0
445	20240930	141700	3595	3595	3595	3595	3595	0
446	20240930	141600	3595	3595	3595	3595	3595	0
447	20240930	141500	3595	3595	3595	3595	3595	0
448	20240930	141400	3595	3595	3595	3595	3595	0
449	20240930	141300	3595	3595	3595	3595	3595	0
450	20240930	141200	3595	3595	3595	3595	3595	0
451	20240930	141100	3595	3595	3595	3595	3595	0
452	20240930	141000	3595	3595	3595	3595	3595	0
453	20240930	140900	3595	3595	3595	3595	3595	0
454	20240930	140800	3595	3595	3595	3595	3595	0
455	20240930	140700	3595	3595	3595	3595	3595	0
456	20240930	140600	3595	3595	3595	3595	3595	0
457	20240930	140500	3595	3595	3595	3595	3595	0
458	20240930	140400	3595	3595	3595	3595	3595	0
459	20240930	140300	3595	3595	3595	3595	3595	0
460	20240930	140200	3595	3595	3595	3595	3595	0
461	20240930	140100	3595	3595	3595	3595	3595	0
462	20240930	140000	3595	3595	3595	3595	3595	0
463	20240930	135900	3595	3595	3595	3595	3595	0
464	20240930	135800	3595	3595	3595	3595	3595	0
465	20240930	135700	3595	3595	3595	3595	3595	0
466	20240930	135600	3595	3595	3595	3595	3595	0
467	20240930	135500	3595	3595	3595	3595	3595	0
468	20240930	135400	3595	3595	3595	3595	3595	0
469	20240930	135300	3595	3595	3595	3595	3595	0
470	20240930	135200	3595	3595	3595	3595	3595	0
471	20240930	135100	3595	3595	3595	3595	3595	0
472	20240930	135000	3595	3595	3595	3595	3595	0
473	20240930	134900	3595	3595	3595	3595	3595	0
474	20240930	134800	3595	3595	3595	3595	3595	0
475	20240930	134700	3595	3595	3595	3595	3595	0
476	20240930	134600	3595	3595	3595	3595	3595	0
477	20240930	134500	3595	3595	3595	3595	3595	0
478	20240930	134400	3595	3595	3595	3595	3595	0
479	20240930	134300	3595	3595	3595	3595	3595	0
480	20240930	134200	3595	3595	3595	3595	3595	0
481	20240930	134100	3595	3595	3595	3595	3595	0
482	20240930	134000	3595	3595	3595	3595	3595	0
483	20240930	133900	3595	3595	3595	3595	3595	0
484	20240930	133800	3595	3595	3595	3595	3595	0
485	20240930	133700	3595	3595	3595	3595	3595	0
486	20240930	133600	3595	3595	3595	3595	3595	0
487	20240930	133500	3595	3595	3595	3595	3595	0
488	20240930	133400	3595	3595	3595	3595	3595	0
489	20240930	133300	3595	3595	3595	3595	3595	0
490	20240930	133200	3595	3595	3595	3595	3595	0
491	20240930	133100	3595	3595	3595	3595	3595	0
492	20240930	133000	3595	3595	3595	3595	3595	0
493	20240930	132900	3595	3595	3595	3595	3595	0
494	20240930	132800	3595	3595	3595	3595	3595	0
495	20240930	132700	3595	3595	3595	3595	3595	0
496	20240930	132600	3595	3595	3595	3595	3595	0
497	20240930	132500	3595	3595	3595	3595	3595	0
498	20240930	132400	3595	3595	3595	3595	3595	0
499	20240930	132300	3595	3595	3595	3595	3595	0
500	20240930	132200	3595	3595	3595	3595	3595	0
501	20240930	132100	3595	3595	3595	3595	3595	0
502	20240930	132000	3595	3595	3595	3595	3595	0
503	20240930	131900	3595	3595	3595	3595	3595	0
504	20240930	131800	3595	3595	3595	3595	3595	0
505	20240930	131700	3595	3595	3595	3595	3595	0
506	20240930	131600	3595	3595	3595	3595	3595	0
507	20240930	131500	3595	3595	3595	3595	3595	0
508	20240930	131400	3595	3595	3595	3595	3595	0
509	20240930	131300	3595	3595	3595	3595	3595	0
510	20240930	131200	3595	3595	3595	3595	3595	0
511	20240930	131100	3595	3595	3595	3595	3595	0
512	20240930	131000	3595	3595	3595	3595	3595	0
513	20240930	130900	3595	3595	3595	3595	3595	0
514	20240930	130800	3595	3595	3595	3595	3595	0
515	20240930	130700	3595	3595	3595	3595	3595	0
516	20240930	130600	3595	3595	3595	3595	3595	0
517	20240930	130500	3595	3595	3595	3595	3595	0
518	20240930	130400	3595	3595	3595	3595	3595	0
519	20240930	130300	3595	3595	3595	3595	3595	0
520	20240930	130200	3595	3595	3595	3595	3595	0
521	20240930	130100	3595	3595	3595	3595	3595	0
522	20240930	130000	3595	3595	3595	3595	3595	0
523	20240930	125900	3595	3595	3595	3595	3595	0
524	20240930	125800	3595	3595	3595	3595	3595	0
525	20240930	125700	3595	3595	3595	3595	3595	0
526	20240930	125600	3595	3595	3595	3595	3595	0
527	20240930	125500	3595	3595	3595	3595	3595	0
528	20240930	125400	3595	3595	3595	3595	3595	0
529	20240930	125300	3595	3595	3595	3595	3595	0
530	20240930	125200	3595	3595	3595	3595	3595	0
531	20240930	125100	3595	3595	3595	3595	3595	0
532	20240930	125000	3595	3595	3595	3595	3595	0
533	20240930	124900	3595	3595	3595	3595	3595	0
534	20240930	124800	3595	3595	3595	3595	3595	0
535	20240930	124700	3595	3595	3595	3595	3595	0
536	20240930	124600	3595	3595	3595	3595	3595	0
537	20240930	124500	3595	3595	3595	3595	3595	0
538	20240930	124400	3595	3595	3595	3595	3595	0
539	20240930	124300	3595	3595	3595	3595	3595	0
540	20240930	124200	3595	3595	3595	3595	3595	0
541	20240930	124100	3595	3595	3595	3595	3595	0
542	20240930	124000	3595	3595	3595	3595	3595	0
543	20240930	123900	3595	3595	3595	3595	3595	0
544	20240930	123800	3595	3595	3595	3595	3595	0
545	20240930	123700	3595	3595	3595	3595	3595	0
546	20240930	123600	3595	3595	3595	3595	3595	0
547	20240930	123500	3595	3595	3595	3595	3595	0
548	20240930	123400	3595	3595	3595	3595	3595	0
549	20240930	123300	3595	3595	3595	3595	3595	0
550	20240930	123200	3595	3595	3595	3595	3595	0
551	20240930	123100	3595	3595	3595	3595	3595	0
552	20240930	123000	3595	3595	3595	3595	3595	0
553	20240930	122900	3595	3595	3595	3595	3595	0
554	20240930	122800	3595	3595	3595	3595	3595	0
555	20240930	122700	3595	3595	3595	3595	3595	0
556	20240930	122600	3595	3595	3595	3595	3595	0
557	20240930	122500	3595	3595	3595	3595	3595	0
558	20240930	122400	3595	3595	3595	3595	3595	0
559	20240930	122300	3595	3595	3595	3595	3595	0
560	20240930	122200	3595	3595	3595	3595	3595	0
561	20240930	122100	3595	3595	3595	3595	3595	0
562	20240930	122000	3595	3595	3595	3595	3595	0
563	20240930	121900	3595	3595	3595	3595	3595	0
564	20240930	121800	3595	3595	3595	3595	3595	0
565	20240930	121700	3595	3595	3595	3595	3595	0
566	20240930	121600	3595	3595	3595	3595	3595	0
567	20240930	121500	3595	3595	3595	3595	3595	0
568	20240930	121400	3595	3595	3595	3595	3595	0
569	20240930	121300	3595	3595	3595	3595	3595	0
570	20240930	121200	3595	3595	3595	3595	3595	0
571	20240930	121100	3595	3595	3595	3595	3595	0
572	20240930	121000	3595	3595	3595	3595	3595	0
573	20240930	120900	3595	3595	3595	3595	3595	0
574	20240930	120800	3595	3595	3595	3595	3595	0
575	20240930	120700	3595	3595	3595	3595	3595	0
576	20240930	120600	3595	3595	3595	3595	3595	0
577	20240930	120500	3595	3595	3595	3595	3595	0
578	20240930	120400	3595	3595	3595	3595	3595	0
579	20240930	120300	3595	3595	3595	3595	3595	0
580	20240930	120200	3595	3595	3595	3595	3595	0
581	20240930	120100	3595	3595	3595	3595	3595	0
582	20240930	120000	3595	3595	3595	3595	3595	0
583	20240930	115900	3595	3595	3595	3595	3595	0
584	20240930	115800	3595	3595	3595	3595	3595	0
585	20240930	115700	3595	3595	3595	3595	3595	0
586	20240930	115600	3595	3595	3595	3595	3595	0
587	20240930	115500	3595	3595	3595	3595	3595	0
588	20240930	115400	3595	3595	3595	3595	3595	0
589	20240930	115300	3595	3595	3595	3595	3595	0
590	20240930	115200	3595	3595	3595	3595	3595	0
591	20240930	115100	3595	3595	3595	3595	3595	0
592	20240930	115000	3595	3595	3595	3595	3595	0
593	20240930	114900	3595	3595	3595	3595	3595	0
594	20240930	114800	3595	3595	3595	3595	3595	0
595	20240930	114700	3595	3595	3595	3595	3595	0
596	20240930	114600	3595	3595	3595	3595	3595	0
597	20240930	114500	3595	3595	3595	3595	3595	0
598	20240930	114400	3595	3595	3595	3595	3595	0
599	20240930	114300	3595	3595	3595	3595	3595	0
600	20240930	114200	3595	3595	3595	3595	3595	0
601	20240930	114100	3595	3595	3595	3595	3595	0
602	20240930	114000	3595	3595	3595	3595	3595	0
603	20240930	113900	3595	3595	3595	3595	3595	0
604	20240930	113800	3595	3595	3595	3595	3595	0
605	20240930	113700	3595	3595	3595	3595	3595	0
606	20240930	113600	3595	3595	3595	3595	3595	0
607	20240930	113500	3595	3595	3595	3595	3595	0
608	20240930	113400	3595	3595	3595	3595	3595	0
609	20240930	113300	3595	3595	3595	3595	3595	0
610	20240930	113200	3595	3595	3595	3595	3595	0
611	20240930	113100	3595	3595	3595	3595	3595	0
612	20240930	113000	3595	3595	3595	3595	3595	0
613	20240930	112900	3595	3595	3595	3595	3595	0
614	20240930	112800	3595	3595	3595	3595	3595	0
615	20240930	112700	3595	3595	3595	3595	3595	0
616	20240930	112600	3595	3595	3595	3595	3595	0
617	20240930	112500	3595	3595	3595	3595	3595	0
618	20240930	112400	3595	3595	3595	3595	3595	0
619	20240930	112300	3595	3595	3595	3595	3595	0
620	20240930	112200	3595	3595	3595	3595	3595	0
621	20240930	112100	3595	3595	3595	3595	3595	0
622	20240930	112000	3595	3595	3595	3595	3595	0
623	20240930	111900	3595	3595	3595	3595	3595	0
624	20240930	111800	3595	3595	3595	3595	3595	0
625	20240930	111700	3595	3595	3595	3595	3595	0
626	20240930	111600	3595	3595	3595	3595	3595	0
627	20240930	111500	3595	3595	3595	3595	3595	0
628	20240930	111400	3595	3595	3595	3595	3595	0
629	20240930	111300	3595	3595	3595	3595	3595	0
630	20240930	111200	3595	3595	3595	3595	3595	0
631	20240930	111100	3595	3595	3595	3595	3595	0
632	20240930	111000	3595	3595	3595	3595	3595	0
633	20240930	110900	3595	3595	3595	3595	3595	0
634	20240930	110800	3595	3595	3595	3595	3595	0
635	20240930	110700	3595	3595	3595	3595	3595	0
636	20240930	110600	3595	3595	3595	3595	3595	0
637	20240930	110500	3595	3595	3595	3595	3595	0
638	20240930	110400	3595	3595	3595	3595	3595	0
639	20240930	110300	3595	3595	3595	3595	3595	0
640	20240930	110200	3595	3595	3595	3595	3595	0
641	20240930	110100	3595	3595	3595	3595	3595	0
642	20240930	110000	3595	3595	3595	3595	3595	0
643	20240930	105900	3595	3595	3595	3595	3595	0
644	20240930	105800	3595	3595	3595	3595	3595	0
645	20240930	105700	3595	3595	3595	3595	3595	0
646	20240930	105600	3595	3595	3595	3595	3595	0
647	20240930	105500	3595	3595	3595	3595	3595	0
648	20240930	105400	3595	3595	3595	3595	3595	0
649	20240930	105300	3595	3595	3595	3595	3595	0
650	20240930	105200	3595	3595	3595	3595	3595	0
651	20240930	105100	3595	3595	3595	3595	3595	0
652	20240930	105000	3595	3595	3595	3595	3595	0
653	20240930	104900	3595	3595	3595	3595	3595	0
654	20240930	104800	3595	3595	3595	3595	3595	0
655	20240930	104700	3595	3595	3595	3595	3595	0
656	20240930	104600	3595	3595	3595	3595	3595	0
657	20240930	104500	3595	3595	3595	3595	3595	0
658	20240930	104400	3595	3595	3595	3595	3595	0
659	20240930	104300	3595	3595	3595	3595	3595	0
660	20240930	104200	3595	3595	3595	3595	3595	0
661	20240930	104100	3595	3595	3595	3595	3595	0
662	20240930	104000	3595	3595	3595	3595	3595	0
663	20240930	103900	3595	3595	3595	3595	3595	0
664	20240930	103800	3595	3595	3595	3595	3595	0
665	20240930	103700	3595	3595	3595	3595	3595	0
666	20240930	103600	3595	3595	3595	3595	3595	0
667	20240930	103500	3595	3595	3595	3595	3595	0
668	20240930	103400	3595	3595	3595	3595	3595	0
669	20240930	103300	3595	3595	3595	3595	3595	0
670	20240930	103200	3595	3595	3595	3595	3595	0
671	20240930	103100	3595	3595	3595	3595	3595	0
672	20240930	103000	3595	3595	3595	3595	3595	0
673	20240930	102900	3595	3595	3595	3595	3595	0
674	20240930	102800	3595	3595	3595	3595	3595	0
675	20240930	102700	3595	3595	3595	3595	3595	0
676	20240930	102600	3595	3595	3595	3595	3595	0
677	20240930	102500	3595	3595	3595	3595	3595	0
678	20240930	102400	3595	3595	3595	3595	3595	0
679	20240930	102300	3595	3595	3595	3595	3595	0
680	20240930	102200	3595	3595	3595	3595	3595	0
681	20240930	102100	3595	3595	3595	3595	3595	0
682	20240930	102000	3595	3595	3595	3595	3595	0
683	20240930	101900	3595	3595	3595	3595	3595	0
684	20240930	101800	3595	3595	3595	3595	3595	0
685	20240930	101700	3595	3595	3595	3595	3595	0
686	20240930	101600	3595	3595	3595	3595	3595	0
687	20240930	101500	3595	3595	3595	3595	3595	0
688	20240930	101400	3595	3595	3595	3595	3595	0
689	20240930	101300	3595	3595	3595	3595	3595	0
690	20240930	101200	3595	3595	3595	3595	3595	0
691	20240930	101100	3595	3595	3595	3595	3595	0
692	20240930	101000	3595	3595	3595	3595	3595	0
693	20240930	100900	3595	3595	3595	3595	3595	0
694	20240930	100800	3595	3595	3595	3595	3595	0
695	20240930	100700	3595	3595	3595	3595	3595	0
696	20240930	100600	3595	3595	3595	3595	3595	0
697	20240930	100500	3595	3595	3595	3595	3595	0
698	20240930	100400	3595	3595	3595	3595	3595	0
699	20240930	100300	3595	3595	3595	3595	3595	0
700	20240930	100200	3595	3595	3595	3595	3595	0
701	20240930	100100	3595	3595	3595	3595	3595	0
702	20240930	100000	3595	3595	3595	3595	3595	0
703	20240930	095900	3595	3595	3595	3595	3595	0
704	20240930	095800	3595	3595	3595	3595	3595	0
705	20240930	095700	3595	3595	3595	3595	3595	0
706	20240930	095600	3595	3595	3595	3595	3595	0
707	20240930	095500	3595	3595	3595	3595	3595	0
708	20240930	095400	3595	3595	3595	3595	3595	0
709	20240930	095300	3595	3595	3595	3595	3595	0
710	20240930	095200	3595	3595	3595	3595	3595	0
711	20240930	095100	3595	3595	3595	3595	3595	0
712	20240930	095000	3595	3595	3595	3595	3595	0
713	20240930	094900	3595	3595	3595	3595	3595	0
714	20240930	094800	3595	3595	3595	3595	3595	0
715	20240930	094700	3595	3595	3595	3595	3595	0
716	20240930	094600	3595	3595	3595	3595	3595	0
717	20240930	094500	3595	3595	3595	3595	3595	0
718	20240930	094400	3595	3595	3595	3595	3595	0
719	20240930	094300	3595	3595	3595	3595	3595	0
720	20240930	094200	3595	3595	3595	3595	3595	0
721	20240930	094100	3595	3595	3595	3595	3595	0
722	20240930	094000	3595	3595	3595	3595	3595	0
723	20240930	093900	3595	3595	3595	3595	3595	0
724	20240930	093800	3595	3595	3595	3595	3595	0
725	20240930	093700	3595	3595	3595	3595	3595	0
726	20240930	093600	3595	3595	3595	3595	3595	0
727	20240930	093500	3595	3595	3595	3595	3595	0
728	20240930	093400	3595	3595	3595	3595	3595	0
729	20240930	093300	3595	3595	3595	3595	3595	0
730	20240930	093200	3595	3595	3595	3595	3595	0
731	20240930	093100	3595	3595	3595	3595	3595	0
732	20240930	093000	3595	3595	3595	3595	3595	0
733	20240930	092900	3595	3595	3595	3595	3595	0
734	20240930	092800	3595	3595	3595	3595	3595	0
735	20240930	092700	3595	3595	3595	3595	3595	0
736	20240930	092600	3595	3595	3595	3595	3595	0
737	20240930	092500	3595	3595	3595	3595	3595	0
738	20240930	092400	3595	3595	3595	3595	3595	0
739	20240930	092300	3595	3595	3595	3595	3595	0
740	20240930	092200	3595	3595	3595	3595	3595	0
741	20240930	092100	3595	3595	3595	3595	3595	0
742	20240930	092000	3595	3595	3595	3595	3595	0
743	20240930	091900	3595	3595	3595	3595	3595	0
744	20240930	091800	3595	3595	3595	3595	3595	0
745	20240930	091700	3595	3595	3595	3595	3595	0
746	20240930	091600	3595	3595	3595	3595	3595	0
747	20240930	091500	3595	3595	3595	3595	3595	0
748	20240930	091400	3595	3595	3595	3595	3595	0
749	20240930	091300	3595	3595	3595	3595	3595	0
750	20240930	091200	3595	3595	3595	3595	3595	0
751	20240930	091100	3595	3595	3595	3595	3595	0
752	20240930	091000	3595	3595	3595	3595	3595	0
753	20240930	090900	3595	3595	3595	3595	3595	0
754	20240930	090800	3595	3595	3595	3595	3595	0
755	20240930	090700	3595	3595	3595	3595	3595	0
756	20240930	090600	3595	3595	3595	3595	3595	0
757	20240930	090500	3595	3595	3595	3595	3595	0
758	20240930	090400	3595	3595	3595	3595	3595	0
759	20240930	090300	3595	3595	3595	3595	3595	0
760	20240930	090200	3595	3595	3595	3595	3595	0
761	20240930	090100	3595	3595	3595	3595	3595	0
762	20240930	090000	3595	3595	3595	3595	3595	1