KissMeData/150840/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	202700	0	5850	5850	5850	5850	0
3	20240930	202600	0	5850	5850	5850	5850	0
4	20240930	202500	0	5850	5850	5850	5850	0
5	20240930	202400	0	5850	5850	5850	5850	0
6	20240930	202300	0	5850	5850	5850	5850	0
7	20240930	202200	0	5850	5850	5850	5850	0
8	20240930	202100	0	5850	5850	5850	5850	0
9	20240930	202000	0	5850	5850	5850	5850	0
10	20240930	201900	0	5850	5850	5850	5850	0
11	20240930	201800	0	5850	5850	5850	5850	0
12	20240930	201700	0	5850	5850	5850	5850	0
13	20240930	201600	0	5850	5850	5850	5850	0
14	20240930	201500	0	5850	5850	5850	5850	0
15	20240930	201400	0	5850	5850	5850	5850	0
16	20240930	201300	0	5850	5850	5850	5850	0
17	20240930	201200	0	5850	5850	5850	5850	0
18	20240930	201100	0	5850	5850	5850	5850	0
19	20240930	201000	0	5850	5850	5850	5850	0
20	20240930	200900	0	5850	5850	5850	5850	0
21	20240930	200800	0	5850	5850	5850	5850	0
22	20240930	200700	0	5850	5850	5850	5850	0
23	20240930	200600	0	5850	5850	5850	5850	0
24	20240930	200500	0	5850	5850	5850	5850	0
25	20240930	200400	0	5850	5850	5850	5850	0
26	20240930	200300	0	5850	5850	5850	5850	0
27	20240930	200200	0	5850	5850	5850	5850	0
28	20240930	200100	0	5850	5850	5850	5850	0
29	20240930	200000	0	5850	5850	5850	5850	0
30	20240930	195900	0	5850	5850	5850	5850	0
31	20240930	195800	0	5850	5850	5850	5850	0
32	20240930	195700	0	5850	5850	5850	5850	0
33	20240930	195600	0	5850	5850	5850	5850	0
34	20240930	195500	0	5850	5850	5850	5850	0
35	20240930	195400	0	5850	5850	5850	5850	0
36	20240930	195300	0	5850	5850	5850	5850	0
37	20240930	195200	0	5850	5850	5850	5850	0
38	20240930	195100	0	5850	5850	5850	5850	0
39	20240930	195000	0	5850	5850	5850	5850	0
40	20240930	194900	0	5850	5850	5850	5850	0
41	20240930	194800	0	5850	5850	5850	5850	0
42	20240930	194700	0	5850	5850	5850	5850	0
43	20240930	194600	0	5850	5850	5850	5850	0
44	20240930	194500	0	5850	5850	5850	5850	0
45	20240930	194400	0	5850	5850	5850	5850	0
46	20240930	194300	0	5850	5850	5850	5850	0
47	20240930	194200	0	5850	5850	5850	5850	0
48	20240930	194100	0	5850	5850	5850	5850	0
49	20240930	194000	0	5850	5850	5850	5850	0
50	20240930	193900	0	5850	5850	5850	5850	0
51	20240930	193800	0	5850	5850	5850	5850	0
52	20240930	193700	0	5850	5850	5850	5850	0
53	20240930	193600	0	5850	5850	5850	5850	0
54	20240930	193500	0	5850	5850	5850	5850	0
55	20240930	193400	0	5850	5850	5850	5850	0
56	20240930	193300	0	5850	5850	5850	5850	0
57	20240930	193200	0	5850	5850	5850	5850	0
58	20240930	193100	0	5850	5850	5850	5850	0
59	20240930	193000	0	5850	5850	5850	5850	0
60	20240930	192900	0	5850	5850	5850	5850	0
61	20240930	192800	0	5850	5850	5850	5850	0
62	20240930	192700	0	5850	5850	5850	5850	0
63	20240930	192600	0	5850	5850	5850	5850	0
64	20240930	192500	0	5850	5850	5850	5850	0
65	20240930	192400	0	5850	5850	5850	5850	0
66	20240930	192300	0	5850	5850	5850	5850	0
67	20240930	192200	0	5850	5850	5850	5850	0
68	20240930	192100	0	5850	5850	5850	5850	0
69	20240930	192000	0	5850	5850	5850	5850	0
70	20240930	191900	0	5850	5850	5850	5850	0
71	20240930	191800	0	5850	5850	5850	5850	0
72	20240930	191700	0	5850	5850	5850	5850	0
73	20240930	191600	0	5850	5850	5850	5850	0
74	20240930	191500	0	5850	5850	5850	5850	0
75	20240930	191400	0	5850	5850	5850	5850	0
76	20240930	191300	0	5850	5850	5850	5850	0
77	20240930	191200	0	5850	5850	5850	5850	0
78	20240930	191100	0	5850	5850	5850	5850	0
79	20240930	191000	0	5850	5850	5850	5850	0
80	20240930	190900	0	5850	5850	5850	5850	0
81	20240930	190800	0	5850	5850	5850	5850	0
82	20240930	190700	0	5850	5850	5850	5850	0
83	20240930	190600	0	5850	5850	5850	5850	0
84	20240930	190500	0	5850	5850	5850	5850	0
85	20240930	190400	0	5850	5850	5850	5850	0
86	20240930	190300	0	5850	5850	5850	5850	0
87	20240930	190200	0	5850	5850	5850	5850	0
88	20240930	190100	0	5850	5850	5850	5850	0
89	20240930	190000	0	5850	5850	5850	5850	0
90	20240930	185900	0	5850	5850	5850	5850	0
91	20240930	185800	0	5850	5850	5850	5850	0
92	20240930	185700	0	5850	5850	5850	5850	0
93	20240930	185600	0	5850	5850	5850	5850	0
94	20240930	185500	0	5850	5850	5850	5850	0
95	20240930	185400	0	5850	5850	5850	5850	0
96	20240930	185300	0	5850	5850	5850	5850	0
97	20240930	185200	0	5850	5850	5850	5850	0
98	20240930	185100	0	5850	5850	5850	5850	0
99	20240930	185000	0	5850	5850	5850	5850	0
100	20240930	184900	0	5850	5850	5850	5850	0
101	20240930	184800	0	5850	5850	5850	5850	0
102	20240930	184700	0	5850	5850	5850	5850	0
103	20240930	184600	0	5850	5850	5850	5850	0
104	20240930	184500	0	5850	5850	5850	5850	0
105	20240930	184400	0	5850	5850	5850	5850	0
106	20240930	184300	0	5850	5850	5850	5850	0
107	20240930	184200	0	5850	5850	5850	5850	0
108	20240930	184100	0	5850	5850	5850	5850	0
109	20240930	184000	0	5850	5850	5850	5850	0
110	20240930	183900	0	5850	5850	5850	5850	0
111	20240930	183800	0	5850	5850	5850	5850	0
112	20240930	183700	0	5850	5850	5850	5850	0
113	20240930	183600	0	5850	5850	5850	5850	0
114	20240930	183500	0	5850	5850	5850	5850	0
115	20240930	183400	0	5850	5850	5850	5850	0
116	20240930	183300	0	5850	5850	5850	5850	0
117	20240930	183200	0	5850	5850	5850	5850	0
118	20240930	183100	0	5850	5850	5850	5850	0
119	20240930	183000	0	5850	5850	5850	5850	0
120	20240930	182900	0	5850	5850	5850	5850	0
121	20240930	182800	0	5850	5850	5850	5850	0
122	20240930	182700	0	5850	5850	5850	5850	0
123	20240930	182600	0	5850	5850	5850	5850	0
124	20240930	182500	0	5850	5850	5850	5850	0
125	20240930	182400	0	5850	5850	5850	5850	0
126	20240930	182300	0	5850	5850	5850	5850	0
127	20240930	182200	0	5850	5850	5850	5850	0
128	20240930	182100	0	5850	5850	5850	5850	0
129	20240930	182000	0	5850	5850	5850	5850	0
130	20240930	181900	0	5850	5850	5850	5850	0
131	20240930	181800	0	5850	5850	5850	5850	0
132	20240930	181700	0	5850	5850	5850	5850	0
133	20240930	181600	0	5850	5850	5850	5850	0
134	20240930	181500	0	5850	5850	5850	5850	0
135	20240930	181400	0	5850	5850	5850	5850	0
136	20240930	181300	0	5850	5850	5850	5850	0
137	20240930	181200	0	5850	5850	5850	5850	0
138	20240930	181100	0	5850	5850	5850	5850	0
139	20240930	181000	0	5850	5850	5850	5850	0
140	20240930	180900	0	5850	5850	5850	5850	0
141	20240930	180800	0	5850	5850	5850	5850	0
142	20240930	180700	0	5850	5850	5850	5850	0
143	20240930	180600	0	5850	5850	5850	5850	0
144	20240930	180500	0	5850	5850	5850	5850	0
145	20240930	180400	0	5850	5850	5850	5850	0
146	20240930	180300	0	5850	5850	5850	5850	0
147	20240930	180200	0	5850	5850	5850	5850	0
148	20240930	180100	0	5850	5850	5850	5850	0
149	20240930	180000	0	5850	5850	5850	5850	0
150	20240930	175900	0	5850	5850	5850	5850	0
151	20240930	175800	0	5850	5850	5850	5850	0
152	20240930	175700	0	5850	5850	5850	5850	0
153	20240930	175600	0	5850	5850	5850	5850	0
154	20240930	175500	0	5850	5850	5850	5850	0
155	20240930	175400	0	5850	5850	5850	5850	0
156	20240930	175300	0	5850	5850	5850	5850	0
157	20240930	175200	0	5850	5850	5850	5850	0
158	20240930	175100	0	5850	5850	5850	5850	0
159	20240930	175000	0	5850	5850	5850	5850	0
160	20240930	174900	0	5850	5850	5850	5850	0
161	20240930	174800	0	5850	5850	5850	5850	0
162	20240930	174700	0	5850	5850	5850	5850	0
163	20240930	174600	0	5850	5850	5850	5850	0
164	20240930	174500	0	5850	5850	5850	5850	0
165	20240930	174400	0	5850	5850	5850	5850	0
166	20240930	174300	0	5850	5850	5850	5850	0
167	20240930	174200	0	5850	5850	5850	5850	0
168	20240930	174100	0	5850	5850	5850	5850	0
169	20240930	174000	0	5850	5850	5850	5850	0
170	20240930	173900	0	5850	5850	5850	5850	0
171	20240930	173800	0	5850	5850	5850	5850	0
172	20240930	173700	0	5850	5850	5850	5850	0
173	20240930	173600	0	5850	5850	5850	5850	0
174	20240930	173500	0	5850	5850	5850	5850	0
175	20240930	173400	0	5850	5850	5850	5850	0
176	20240930	173300	0	5850	5850	5850	5850	0
177	20240930	173200	0	5850	5850	5850	5850	0
178	20240930	173100	0	5850	5850	5850	5850	0
179	20240930	173000	0	5850	5850	5850	5850	0
180	20240930	172900	0	5850	5850	5850	5850	0
181	20240930	172800	0	5850	5850	5850	5850	0
182	20240930	172700	0	5850	5850	5850	5850	0
183	20240930	172600	0	5850	5850	5850	5850	0
184	20240930	172500	0	5850	5850	5850	5850	0
185	20240930	172400	0	5850	5850	5850	5850	0
186	20240930	172300	0	5850	5850	5850	5850	0
187	20240930	172200	0	5850	5850	5850	5850	0
188	20240930	172100	0	5850	5850	5850	5850	0
189	20240930	172000	0	5850	5850	5850	5850	0
190	20240930	171900	0	5850	5850	5850	5850	0
191	20240930	171800	0	5850	5850	5850	5850	0
192	20240930	171700	0	5850	5850	5850	5850	0
193	20240930	171600	0	5850	5850	5850	5850	0
194	20240930	171500	0	5850	5850	5850	5850	0
195	20240930	171400	0	5850	5850	5850	5850	0
196	20240930	171300	0	5850	5850	5850	5850	0
197	20240930	171200	0	5850	5850	5850	5850	0
198	20240930	171100	0	5850	5850	5850	5850	0
199	20240930	171000	0	5850	5850	5850	5850	0
200	20240930	170900	0	5850	5850	5850	5850	0
201	20240930	170800	0	5850	5850	5850	5850	0
202	20240930	170700	0	5850	5850	5850	5850	0
203	20240930	170600	0	5850	5850	5850	5850	0
204	20240930	170500	0	5850	5850	5850	5850	0
205	20240930	170400	0	5850	5850	5850	5850	0
206	20240930	170300	0	5850	5850	5850	5850	0
207	20240930	170200	0	5850	5850	5850	5850	0
208	20240930	170100	0	5850	5850	5850	5850	0
209	20240930	170000	0	5850	5850	5850	5850	0
210	20240930	165900	0	5850	5850	5850	5850	0
211	20240930	165800	0	5850	5850	5850	5850	0
212	20240930	165700	0	5850	5850	5850	5850	0
213	20240930	165600	0	5850	5850	5850	5850	0
214	20240930	165500	0	5850	5850	5850	5850	0
215	20240930	165400	0	5850	5850	5850	5850	0
216	20240930	165300	0	5850	5850	5850	5850	0
217	20240930	165200	0	5850	5850	5850	5850	0
218	20240930	165100	0	5850	5850	5850	5850	0
219	20240930	165000	0	5850	5850	5850	5850	0
220	20240930	164900	0	5850	5850	5850	5850	0
221	20240930	164800	0	5850	5850	5850	5850	0
222	20240930	164700	0	5850	5850	5850	5850	0
223	20240930	164600	0	5850	5850	5850	5850	0
224	20240930	164500	0	5850	5850	5850	5850	0
225	20240930	164400	0	5850	5850	5850	5850	0
226	20240930	164300	0	5850	5850	5850	5850	0
227	20240930	164200	0	5850	5850	5850	5850	0
228	20240930	164100	0	5850	5850	5850	5850	0
229	20240930	164000	0	5850	5850	5850	5850	0
230	20240930	163900	0	5850	5850	5850	5850	0
231	20240930	163800	0	5850	5850	5850	5850	0
232	20240930	163700	0	5850	5850	5850	5850	0
233	20240930	163600	0	5850	5850	5850	5850	0
234	20240930	163500	0	5850	5850	5850	5850	0
235	20240930	163400	0	5850	5850	5850	5850	0
236	20240930	163300	0	5850	5850	5850	5850	0
237	20240930	163200	0	5850	5850	5850	5850	0
238	20240930	163100	0	5850	5850	5850	5850	0
239	20240930	163000	0	5850	5850	5850	5850	0
240	20240930	162900	0	5850	5850	5850	5850	0
241	20240930	162800	0	5850	5850	5850	5850	0
242	20240930	162700	0	5850	5850	5850	5850	0
243	20240930	162600	0	5850	5850	5850	5850	0
244	20240930	162500	0	5850	5850	5850	5850	0
245	20240930	162400	0	5850	5850	5850	5850	0
246	20240930	162300	0	5850	5850	5850	5850	0
247	20240930	162200	0	5850	5850	5850	5850	0
248	20240930	162100	0	5850	5850	5850	5850	0
249	20240930	162000	0	5850	5850	5850	5850	0
250	20240930	161900	0	5850	5850	5850	5850	0
251	20240930	161800	0	5850	5850	5850	5850	0
252	20240930	161700	0	5850	5850	5850	5850	0
253	20240930	161600	0	5850	5850	5850	5850	0
254	20240930	161500	0	5850	5850	5850	5850	0
255	20240930	161400	0	5850	5850	5850	5850	0
256	20240930	161300	0	5850	5850	5850	5850	0
257	20240930	161200	0	5850	5850	5850	5850	0
258	20240930	161100	0	5850	5850	5850	5850	0
259	20240930	161000	0	5850	5850	5850	5850	0
260	20240930	160900	0	5850	5850	5850	5850	0
261	20240930	160800	0	5850	5850	5850	5850	0
262	20240930	160700	0	5850	5850	5850	5850	0
263	20240930	160600	0	5850	5850	5850	5850	0
264	20240930	160500	0	5850	5850	5850	5850	0
265	20240930	160400	0	5850	5850	5850	5850	0
266	20240930	160300	0	5850	5850	5850	5850	0
267	20240930	160200	0	5850	5850	5850	5850	0
268	20240930	160100	0	5850	5850	5850	5850	0
269	20240930	160000	0	5850	5850	5850	5850	0
270	20240930	155900	0	5850	5850	5850	5850	0
271	20240930	155800	0	5850	5850	5850	5850	0
272	20240930	155700	0	5850	5850	5850	5850	0
273	20240930	155600	0	5850	5850	5850	5850	0
274	20240930	155500	0	5850	5850	5850	5850	0
275	20240930	155400	0	5850	5850	5850	5850	0
276	20240930	155300	0	5850	5850	5850	5850	0
277	20240930	155200	0	5850	5850	5850	5850	0
278	20240930	155100	0	5850	5850	5850	5850	0
279	20240930	155000	0	5850	5850	5850	5850	0
280	20240930	154900	0	5850	5850	5850	5850	0
281	20240930	154800	0	5850	5850	5850	5850	0
282	20240930	154700	0	5850	5850	5850	5850	0
283	20240930	154600	0	5850	5850	5850	5850	0
284	20240930	154500	0	5850	5850	5850	5850	0
285	20240930	154400	0	5850	5850	5850	5850	0
286	20240930	154300	0	5850	5850	5850	5850	0
287	20240930	154200	0	5850	5850	5850	5850	0
288	20240930	154100	0	5850	5850	5850	5850	0
289	20240930	154000	0	5850	5850	5850	5850	0
290	20240930	153900	0	5850	5850	5850	5850	0
291	20240930	153800	0	5850	5850	5850	5850	0
292	20240930	153700	0	5850	5850	5850	5850	0
293	20240930	153600	0	5850	5850	5850	5850	0
294	20240930	153500	0	5850	5850	5850	5850	0
295	20240930	153400	0	5850	5850	5850	5850	0
296	20240930	153300	0	5850	5850	5850	5850	0
297	20240930	153200	0	5850	5850	5850	5850	0
298	20240930	153100	0	5850	5850	5850	5850	0
299	20240930	153000	0	5850	5850	5850	5850	0
300	20240930	152900	0	5850	5850	5850	5850	0
301	20240930	152800	0	5850	5850	5850	5850	0
302	20240930	152700	0	5850	5850	5850	5850	0
303	20240930	152600	0	5850	5850	5850	5850	0
304	20240930	152500	0	5850	5850	5850	5850	0
305	20240930	152400	0	5850	5850	5850	5850	0
306	20240930	152300	0	5850	5850	5850	5850	0
307	20240930	152200	0	5850	5850	5850	5850	0
308	20240930	152100	0	5850	5850	5850	5850	0
309	20240930	152000	0	5850	5850	5850	5850	0
310	20240930	151900	0	5850	5850	5850	5850	0
311	20240930	151800	0	5850	5850	5850	5850	0
312	20240930	151700	0	5850	5850	5850	5850	0
313	20240930	151600	0	5850	5850	5850	5850	0
314	20240930	151500	0	5850	5850	5850	5850	0
315	20240930	151400	0	5850	5850	5850	5850	0
316	20240930	151300	0	5850	5850	5850	5850	0
317	20240930	151200	0	5850	5850	5850	5850	0
318	20240930	151100	0	5850	5850	5850	5850	0
319	20240930	151000	0	5850	5850	5850	5850	0
320	20240930	150900	0	5850	5850	5850	5850	0
321	20240930	150800	0	5850	5850	5850	5850	0
322	20240930	150700	0	5850	5850	5850	5850	0
323	20240930	150600	0	5850	5850	5850	5850	0
324	20240930	150500	0	5850	5850	5850	5850	0
325	20240930	150400	0	5850	5850	5850	5850	0
326	20240930	150300	0	5850	5850	5850	5850	0
327	20240930	150200	0	5850	5850	5850	5850	0
328	20240930	150100	0	5850	5850	5850	5850	0
329	20240930	150000	0	5850	5850	5850	5850	0
330	20240930	145900	0	5850	5850	5850	5850	0
331	20240930	145800	0	5850	5850	5850	5850	0
332	20240930	145700	0	5850	5850	5850	5850	0
333	20240930	145600	0	5850	5850	5850	5850	0
334	20240930	145500	0	5850	5850	5850	5850	0
335	20240930	145400	0	5850	5850	5850	5850	0
336	20240930	145300	0	5850	5850	5850	5850	0
337	20240930	145200	0	5850	5850	5850	5850	0
338	20240930	145100	0	5850	5850	5850	5850	0
339	20240930	145000	0	5850	5850	5850	5850	0
340	20240930	144900	0	5850	5850	5850	5850	0
341	20240930	144800	0	5850	5850	5850	5850	0
342	20240930	144700	0	5850	5850	5850	5850	0
343	20240930	144600	0	5850	5850	5850	5850	0
344	20240930	144500	0	5850	5850	5850	5850	0
345	20240930	144400	0	5850	5850	5850	5850	0
346	20240930	144300	0	5850	5850	5850	5850	0
347	20240930	144200	0	5850	5850	5850	5850	0
348	20240930	144100	0	5850	5850	5850	5850	0
349	20240930	144000	0	5850	5850	5850	5850	0
350	20240930	143900	0	5850	5850	5850	5850	0
351	20240930	143800	0	5850	5850	5850	5850	0
352	20240930	143700	0	5850	5850	5850	5850	0
353	20240930	143600	0	5850	5850	5850	5850	0
354	20240930	143500	0	5850	5850	5850	5850	0
355	20240930	143400	0	5850	5850	5850	5850	0
356	20240930	143300	0	5850	5850	5850	5850	0
357	20240930	143200	0	5850	5850	5850	5850	0
358	20240930	143100	0	5850	5850	5850	5850	0
359	20240930	143000	0	5850	5850	5850	5850	0
360	20240930	142900	0	5850	5850	5850	5850	0
361	20240930	142800	0	5850	5850	5850	5850	0
362	20240930	142700	0	5850	5850	5850	5850	0
363	20240930	142600	0	5850	5850	5850	5850	0
364	20240930	142500	0	5850	5850	5850	5850	0
365	20240930	142400	0	5850	5850	5850	5850	0
366	20240930	142300	0	5850	5850	5850	5850	0
367	20240930	142200	0	5850	5850	5850	5850	0
368	20240930	142100	0	5850	5850	5850	5850	0
369	20240930	142000	0	5850	5850	5850	5850	0
370	20240930	141900	0	5850	5850	5850	5850	0
371	20240930	141800	0	5850	5850	5850	5850	0
372	20240930	141700	0	5850	5850	5850	5850	0
373	20240930	141600	0	5850	5850	5850	5850	0
374	20240930	141500	0	5850	5850	5850	5850	0
375	20240930	141400	0	5850	5850	5850	5850	0
376	20240930	141300	0	5850	5850	5850	5850	0
377	20240930	141200	0	5850	5850	5850	5850	0
378	20240930	141100	0	5850	5850	5850	5850	0
379	20240930	141000	0	5850	5850	5850	5850	0
380	20240930	140900	0	5850	5850	5850	5850	0
381	20240930	140800	0	5850	5850	5850	5850	0
382	20240930	140700	0	5850	5850	5850	5850	0
383	20240930	140600	0	5850	5850	5850	5850	0
384	20240930	140500	0	5850	5850	5850	5850	0
385	20240930	140400	0	5850	5850	5850	5850	0
386	20240930	140300	0	5850	5850	5850	5850	0
387	20240930	140200	0	5850	5850	5850	5850	0
388	20240930	140100	0	5850	5850	5850	5850	0
389	20240930	140000	0	5850	5850	5850	5850	0
390	20240930	135900	0	5850	5850	5850	5850	0
391	20240930	135800	0	5850	5850	5850	5850	0
392	20240930	135700	0	5850	5850	5850	5850	0
393	20240930	135600	0	5850	5850	5850	5850	0
394	20240930	135500	0	5850	5850	5850	5850	0
395	20240930	135400	0	5850	5850	5850	5850	0
396	20240930	135300	0	5850	5850	5850	5850	0
397	20240930	135200	0	5850	5850	5850	5850	0
398	20240930	135100	0	5850	5850	5850	5850	0
399	20240930	135000	0	5850	5850	5850	5850	0
400	20240930	134900	0	5850	5850	5850	5850	0
401	20240930	134800	0	5850	5850	5850	5850	0
402	20240930	134700	0	5850	5850	5850	5850	0
403	20240930	134600	0	5850	5850	5850	5850	0
404	20240930	134500	0	5850	5850	5850	5850	0
405	20240930	134400	0	5850	5850	5850	5850	0
406	20240930	134300	0	5850	5850	5850	5850	0
407	20240930	134200	0	5850	5850	5850	5850	0
408	20240930	134100	0	5850	5850	5850	5850	0
409	20240930	134000	0	5850	5850	5850	5850	0
410	20240930	133900	0	5850	5850	5850	5850	0
411	20240930	133800	0	5850	5850	5850	5850	0
412	20240930	133700	0	5850	5850	5850	5850	0
413	20240930	133600	0	5850	5850	5850	5850	0
414	20240930	133500	0	5850	5850	5850	5850	0
415	20240930	133400	0	5850	5850	5850	5850	0
416	20240930	133300	0	5850	5850	5850	5850	0
417	20240930	133200	0	5850	5850	5850	5850	0
418	20240930	133100	0	5850	5850	5850	5850	0
419	20240930	133000	0	5850	5850	5850	5850	0
420	20240930	132900	0	5850	5850	5850	5850	0
421	20240930	132800	0	5850	5850	5850	5850	0
422	20240930	132700	0	5850	5850	5850	5850	0
423	20240930	132600	0	5850	5850	5850	5850	0
424	20240930	132500	0	5850	5850	5850	5850	0
425	20240930	132400	0	5850	5850	5850	5850	0
426	20240930	132300	0	5850	5850	5850	5850	0
427	20240930	132200	0	5850	5850	5850	5850	0
428	20240930	132100	0	5850	5850	5850	5850	0
429	20240930	132000	0	5850	5850	5850	5850	0
430	20240930	131900	0	5850	5850	5850	5850	0
431	20240930	131800	0	5850	5850	5850	5850	0
432	20240930	131700	0	5850	5850	5850	5850	0
433	20240930	131600	0	5850	5850	5850	5850	0
434	20240930	131500	0	5850	5850	5850	5850	0
435	20240930	131400	0	5850	5850	5850	5850	0
436	20240930	131300	0	5850	5850	5850	5850	0
437	20240930	131200	0	5850	5850	5850	5850	0
438	20240930	131100	0	5850	5850	5850	5850	0
439	20240930	131000	0	5850	5850	5850	5850	0
440	20240930	130900	0	5850	5850	5850	5850	0
441	20240930	130800	0	5850	5850	5850	5850	0
442	20240930	130700	0	5850	5850	5850	5850	0
443	20240930	130600	0	5850	5850	5850	5850	0
444	20240930	130500	0	5850	5850	5850	5850	0
445	20240930	130400	0	5850	5850	5850	5850	0
446	20240930	130300	0	5850	5850	5850	5850	0
447	20240930	130200	0	5850	5850	5850	5850	0
448	20240930	130100	0	5850	5850	5850	5850	0
449	20240930	130000	0	5850	5850	5850	5850	0
450	20240930	125900	0	5850	5850	5850	5850	0
451	20240930	125800	0	5850	5850	5850	5850	0
452	20240930	125700	0	5850	5850	5850	5850	0
453	20240930	125600	0	5850	5850	5850	5850	0
454	20240930	125500	0	5850	5850	5850	5850	0
455	20240930	125400	0	5850	5850	5850	5850	0
456	20240930	125300	0	5850	5850	5850	5850	0
457	20240930	125200	0	5850	5850	5850	5850	0
458	20240930	125100	0	5850	5850	5850	5850	0
459	20240930	125000	0	5850	5850	5850	5850	0
460	20240930	124900	0	5850	5850	5850	5850	0
461	20240930	124800	0	5850	5850	5850	5850	0
462	20240930	124700	0	5850	5850	5850	5850	0
463	20240930	124600	0	5850	5850	5850	5850	0
464	20240930	124500	0	5850	5850	5850	5850	0
465	20240930	124400	0	5850	5850	5850	5850	0
466	20240930	124300	0	5850	5850	5850	5850	0
467	20240930	124200	0	5850	5850	5850	5850	0
468	20240930	124100	0	5850	5850	5850	5850	0
469	20240930	124000	0	5850	5850	5850	5850	0
470	20240930	123900	0	5850	5850	5850	5850	0
471	20240930	123800	0	5850	5850	5850	5850	0
472	20240930	123700	0	5850	5850	5850	5850	0
473	20240930	123600	0	5850	5850	5850	5850	0
474	20240930	123500	0	5850	5850	5850	5850	0
475	20240930	123400	0	5850	5850	5850	5850	0
476	20240930	123300	0	5850	5850	5850	5850	0
477	20240930	123200	0	5850	5850	5850	5850	0
478	20240930	123100	0	5850	5850	5850	5850	0
479	20240930	123000	0	5850	5850	5850	5850	0
480	20240930	122900	0	5850	5850	5850	5850	0
481	20240930	122800	0	5850	5850	5850	5850	0
482	20240930	122700	0	5850	5850	5850	5850	0
483	20240930	122600	0	5850	5850	5850	5850	0
484	20240930	122500	0	5850	5850	5850	5850	0
485	20240930	122400	0	5850	5850	5850	5850	0
486	20240930	122300	0	5850	5850	5850	5850	0
487	20240930	122200	0	5850	5850	5850	5850	0
488	20240930	122100	0	5850	5850	5850	5850	0
489	20240930	122000	0	5850	5850	5850	5850	0
490	20240930	121900	0	5850	5850	5850	5850	0
491	20240930	121800	0	5850	5850	5850	5850	0
492	20240930	121700	0	5850	5850	5850	5850	0
493	20240930	121600	0	5850	5850	5850	5850	0
494	20240930	121500	0	5850	5850	5850	5850	0
495	20240930	121400	0	5850	5850	5850	5850	0
496	20240930	121300	0	5850	5850	5850	5850	0
497	20240930	121200	0	5850	5850	5850	5850	0
498	20240930	121100	0	5850	5850	5850	5850	0
499	20240930	121000	0	5850	5850	5850	5850	0
500	20240930	120900	0	5850	5850	5850	5850	0
501	20240930	120800	0	5850	5850	5850	5850	0
502	20240930	120700	0	5850	5850	5850	5850	0
503	20240930	120600	0	5850	5850	5850	5850	0
504	20240930	120500	0	5850	5850	5850	5850	0
505	20240930	120400	0	5850	5850	5850	5850	0
506	20240930	120300	0	5850	5850	5850	5850	0
507	20240930	120200	0	5850	5850	5850	5850	0
508	20240930	120100	0	5850	5850	5850	5850	0
509	20240930	120000	0	5850	5850	5850	5850	0
510	20240930	115900	0	5850	5850	5850	5850	0
511	20240930	115800	0	5850	5850	5850	5850	0
512	20240930	115700	0	5850	5850	5850	5850	0
513	20240930	115600	0	5850	5850	5850	5850	0
514	20240930	115500	0	5850	5850	5850	5850	0
515	20240930	115400	0	5850	5850	5850	5850	0
516	20240930	115300	0	5850	5850	5850	5850	0
517	20240930	115200	0	5850	5850	5850	5850	0
518	20240930	115100	0	5850	5850	5850	5850	0
519	20240930	115000	0	5850	5850	5850	5850	0
520	20240930	114900	0	5850	5850	5850	5850	0
521	20240930	114800	0	5850	5850	5850	5850	0
522	20240930	114700	0	5850	5850	5850	5850	0
523	20240930	114600	0	5850	5850	5850	5850	0
524	20240930	114500	0	5850	5850	5850	5850	0
525	20240930	114400	0	5850	5850	5850	5850	0
526	20240930	114300	0	5850	5850	5850	5850	0
527	20240930	114200	0	5850	5850	5850	5850	0
528	20240930	114100	0	5850	5850	5850	5850	0
529	20240930	114000	0	5850	5850	5850	5850	0
530	20240930	113900	0	5850	5850	5850	5850	0
531	20240930	113800	0	5850	5850	5850	5850	0
532	20240930	113700	0	5850	5850	5850	5850	0
533	20240930	113600	0	5850	5850	5850	5850	0
534	20240930	113500	0	5850	5850	5850	5850	0
535	20240930	113400	0	5850	5850	5850	5850	0
536	20240930	113300	0	5850	5850	5850	5850	0
537	20240930	113200	0	5850	5850	5850	5850	0
538	20240930	113100	0	5850	5850	5850	5850	0
539	20240930	113000	0	5850	5850	5850	5850	0
540	20240930	112900	0	5850	5850	5850	5850	0
541	20240930	112800	0	5850	5850	5850	5850	0
542	20240930	112700	0	5850	5850	5850	5850	0
543	20240930	112600	0	5850	5850	5850	5850	0
544	20240930	112500	0	5850	5850	5850	5850	0
545	20240930	112400	0	5850	5850	5850	5850	0
546	20240930	112300	0	5850	5850	5850	5850	0
547	20240930	112200	0	5850	5850	5850	5850	0
548	20240930	112100	0	5850	5850	5850	5850	0
549	20240930	112000	0	5850	5850	5850	5850	0
550	20240930	111900	0	5850	5850	5850	5850	0
551	20240930	111800	0	5850	5850	5850	5850	0
552	20240930	111700	0	5850	5850	5850	5850	0
553	20240930	111600	0	5850	5850	5850	5850	0
554	20240930	111500	0	5850	5850	5850	5850	0
555	20240930	111400	0	5850	5850	5850	5850	0
556	20240930	111300	0	5850	5850	5850	5850	0
557	20240930	111200	0	5850	5850	5850	5850	0
558	20240930	111100	0	5850	5850	5850	5850	0
559	20240930	111000	0	5850	5850	5850	5850	0
560	20240930	110900	0	5850	5850	5850	5850	0
561	20240930	110800	0	5850	5850	5850	5850	0
562	20240930	110700	0	5850	5850	5850	5850	0
563	20240930	110600	0	5850	5850	5850	5850	0
564	20240930	110500	0	5850	5850	5850	5850	0
565	20240930	110400	0	5850	5850	5850	5850	0
566	20240930	110300	0	5850	5850	5850	5850	0
567	20240930	110200	0	5850	5850	5850	5850	0
568	20240930	110100	0	5850	5850	5850	5850	0
569	20240930	110000	0	5850	5850	5850	5850	0
570	20240930	105900	0	5850	5850	5850	5850	0
571	20240930	105800	0	5850	5850	5850	5850	0
572	20240930	105700	0	5850	5850	5850	5850	0
573	20240930	105600	0	5850	5850	5850	5850	0
574	20240930	105500	0	5850	5850	5850	5850	0
575	20240930	105400	0	5850	5850	5850	5850	0
576	20240930	105300	0	5850	5850	5850	5850	0
577	20240930	105200	0	5850	5850	5850	5850	0
578	20240930	105100	0	5850	5850	5850	5850	0
579	20240930	105000	0	5850	5850	5850	5850	0
580	20240930	104900	0	5850	5850	5850	5850	0
581	20240930	104800	0	5850	5850	5850	5850	0
582	20240930	104700	0	5850	5850	5850	5850	0
583	20240930	104600	0	5850	5850	5850	5850	0
584	20240930	104500	0	5850	5850	5850	5850	0
585	20240930	104400	0	5850	5850	5850	5850	0
586	20240930	104300	0	5850	5850	5850	5850	0
587	20240930	104200	0	5850	5850	5850	5850	0
588	20240930	104100	0	5850	5850	5850	5850	0
589	20240930	104000	0	5850	5850	5850	5850	0
590	20240930	103900	0	5850	5850	5850	5850	0
591	20240930	103800	0	5850	5850	5850	5850	0
592	20240930	103700	0	5850	5850	5850	5850	0
593	20240930	103600	0	5850	5850	5850	5850	0
594	20240930	103500	0	5850	5850	5850	5850	0
595	20240930	103400	0	5850	5850	5850	5850	0
596	20240930	103300	0	5850	5850	5850	5850	0
597	20240930	103200	0	5850	5850	5850	5850	0
598	20240930	103100	0	5850	5850	5850	5850	0
599	20240930	103000	0	5850	5850	5850	5850	0
600	20240930	102900	0	5850	5850	5850	5850	0
601	20240930	102800	0	5850	5850	5850	5850	0
602	20240930	102700	0	5850	5850	5850	5850	0
603	20240930	102600	0	5850	5850	5850	5850	0
604	20240930	102500	0	5850	5850	5850	5850	0
605	20240930	102400	0	5850	5850	5850	5850	0
606	20240930	102300	0	5850	5850	5850	5850	0
607	20240930	102200	0	5850	5850	5850	5850	0
608	20240930	102100	0	5850	5850	5850	5850	0
609	20240930	102000	0	5850	5850	5850	5850	0
610	20240930	101900	0	5850	5850	5850	5850	0
611	20240930	101800	0	5850	5850	5850	5850	0
612	20240930	101700	0	5850	5850	5850	5850	0
613	20240930	101600	0	5850	5850	5850	5850	0
614	20240930	101500	0	5850	5850	5850	5850	0
615	20240930	101400	0	5850	5850	5850	5850	0
616	20240930	101300	0	5850	5850	5850	5850	0
617	20240930	101200	0	5850	5850	5850	5850	0
618	20240930	101100	0	5850	5850	5850	5850	0
619	20240930	101000	0	5850	5850	5850	5850	0
620	20240930	100900	0	5850	5850	5850	5850	0
621	20240930	100800	0	5850	5850	5850	5850	0
622	20240930	100700	0	5850	5850	5850	5850	0
623	20240930	100600	0	5850	5850	5850	5850	0
624	20240930	100500	0	5850	5850	5850	5850	0
625	20240930	100400	0	5850	5850	5850	5850	0
626	20240930	100300	0	5850	5850	5850	5850	0
627	20240930	100200	0	5850	5850	5850	5850	0
628	20240930	100100	0	5850	5850	5850	5850	0
629	20240930	100000	0	5850	5850	5850	5850	0
630	20240930	095900	0	5850	5850	5850	5850	0
631	20240930	095800	0	5850	5850	5850	5850	0
632	20240930	095700	0	5850	5850	5850	5850	0
633	20240930	095600	0	5850	5850	5850	5850	0
634	20240930	095500	0	5850	5850	5850	5850	0
635	20240930	095400	0	5850	5850	5850	5850	0
636	20240930	095300	0	5850	5850	5850	5850	0
637	20240930	095200	0	5850	5850	5850	5850	0
638	20240930	095100	0	5850	5850	5850	5850	0
639	20240930	095000	0	5850	5850	5850	5850	0
640	20240930	094900	0	5850	5850	5850	5850	0
641	20240930	094800	0	5850	5850	5850	5850	0
642	20240930	094700	0	5850	5850	5850	5850	0
643	20240930	094600	0	5850	5850	5850	5850	0
644	20240930	094500	0	5850	5850	5850	5850	0
645	20240930	094400	0	5850	5850	5850	5850	0
646	20240930	094300	0	5850	5850	5850	5850	0
647	20240930	094200	0	5850	5850	5850	5850	0
648	20240930	094100	0	5850	5850	5850	5850	0
649	20240930	094000	0	5850	5850	5850	5850	0
650	20240930	093900	0	5850	5850	5850	5850	0
651	20240930	093800	0	5850	5850	5850	5850	0
652	20240930	093700	0	5850	5850	5850	5850	0
653	20240930	093600	0	5850	5850	5850	5850	0
654	20240930	093500	0	5850	5850	5850	5850	0
655	20240930	093400	0	5850	5850	5850	5850	0
656	20240930	093300	0	5850	5850	5850	5850	0
657	20240930	093200	0	5850	5850	5850	5850	0
658	20240930	093100	0	5850	5850	5850	5850	0
659	20240930	093000	0	5850	5850	5850	5850	0
660	20240930	092900	0	5850	5850	5850	5850	0
661	20240930	092800	0	5850	5850	5850	5850	0
662	20240930	092700	0	5850	5850	5850	5850	0
663	20240930	092600	0	5850	5850	5850	5850	0
664	20240930	092500	0	5850	5850	5850	5850	0
665	20240930	092400	0	5850	5850	5850	5850	0
666	20240930	092300	0	5850	5850	5850	5850	0
667	20240930	092200	0	5850	5850	5850	5850	0
668	20240930	092100	0	5850	5850	5850	5850	0
669	20240930	092000	0	5850	5850	5850	5850	0
670	20240930	091900	0	5850	5850	5850	5850	0
671	20240930	091800	0	5850	5850	5850	5850	0
672	20240930	091700	0	5850	5850	5850	5850	0
673	20240930	091600	0	5850	5850	5850	5850	0
674	20240930	091500	0	5850	5850	5850	5850	0
675	20240930	091400	0	5850	5850	5850	5850	0
676	20240930	091300	0	5850	5850	5850	5850	0
677	20240930	091200	0	5850	5850	5850	5850	0
678	20240930	091100	0	5850	5850	5850	5850	0
679	20240930	091000	0	5850	5850	5850	5850	0
680	20240930	090900	0	5850	5850	5850	5850	0
681	20240930	090800	0	5850	5850	5850	5850	0
682	20240930	090700	0	5850	5850	5850	5850	0
683	20240930	090600	0	5850	5850	5850	5850	0
684	20240930	090500	0	5850	5850	5850	5850	0
685	20240930	090400	0	5850	5850	5850	5850	0
686	20240930	090300	0	5850	5850	5850	5850	0
687	20240930	090200	0	5850	5850	5850	5850	0
688	20240930	090100	0	5850	5850	5850	5850	0
689	20240930	090000	0	5850	5850	5850	5850	0