KissMeData/088800/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,200000,2414403907,1059,1059,1059,1059,198
20240930,195900,2414403907,1059,1059,1059,1059,0
20240930,195800,2414403907,1059,1059,1059,1059,0
20240930,195700,2414403907,1059,1059,1059,1059,0
20240930,195600,2414403907,1059,1059,1059,1059,0
20240930,195500,2414403907,1059,1059,1059,1059,0
20240930,195400,2414403907,1059,1059,1059,1059,0
20240930,195300,2414403907,1059,1059,1059,1059,0
20240930,195200,2414403907,1059,1059,1059,1059,0
20240930,195100,2414403907,1059,1059,1059,1059,0
20240930,195000,2414403907,1059,1059,1059,1059,0
20240930,194900,2414403907,1059,1059,1059,1059,0
20240930,194800,2414403907,1059,1059,1059,1059,0
20240930,194700,2414403907,1059,1059,1059,1059,0
20240930,194600,2414403907,1059,1059,1059,1059,0
20240930,194500,2414403907,1059,1059,1059,1059,0
20240930,194400,2414403907,1059,1059,1059,1059,0
20240930,194300,2414403907,1059,1059,1059,1059,0
20240930,194200,2414403907,1059,1059,1059,1059,0
20240930,194100,2414403907,1059,1059,1059,1059,0
20240930,194000,2414403907,1059,1059,1059,1059,0
20240930,193900,2414403907,1059,1059,1059,1059,0
20240930,193800,2414403907,1059,1059,1059,1059,0
20240930,193700,2414403907,1059,1059,1059,1059,0
20240930,193600,2414403907,1059,1059,1059,1059,0
20240930,193500,2414403907,1059,1059,1059,1059,0
20240930,193400,2414403907,1059,1059,1059,1059,0
20240930,193300,2414403907,1059,1059,1059,1059,0
20240930,193200,2414403907,1059,1059,1059,1059,0
20240930,193100,2414403907,1059,1059,1059,1059,0
20240930,193000,2414403907,1059,1059,1059,1059,198
20240930,192900,2414403907,1059,1059,1059,1059,0
20240930,192800,2414403907,1059,1059,1059,1059,0
20240930,192700,2414403907,1059,1059,1059,1059,0
20240930,192600,2414403907,1059,1059,1059,1059,0
20240930,192500,2414403907,1059,1059,1059,1059,0
20240930,192400,2414403907,1059,1059,1059,1059,0
20240930,192300,2414403907,1059,1059,1059,1059,0
20240930,192200,2414403907,1059,1059,1059,1059,0
20240930,192100,2414403907,1059,1059,1059,1059,0
20240930,192000,2414403907,1059,1059,1059,1059,0
20240930,191900,2414403907,1059,1059,1059,1059,0
20240930,191800,2414403907,1059,1059,1059,1059,0
20240930,191700,2414403907,1059,1059,1059,1059,0
20240930,191600,2414403907,1059,1059,1059,1059,0
20240930,191500,2414403907,1059,1059,1059,1059,0
20240930,191400,2414403907,1059,1059,1059,1059,0
20240930,191300,2414403907,1059,1059,1059,1059,0
20240930,191200,2414403907,1059,1059,1059,1059,0
20240930,191100,2414403907,1059,1059,1059,1059,0
20240930,191000,2414403907,1059,1059,1059,1059,0
20240930,190900,2414403907,1059,1059,1059,1059,0
20240930,190800,2414403907,1059,1059,1059,1059,0
20240930,190700,2414403907,1059,1059,1059,1059,0
20240930,190600,2414403907,1059,1059,1059,1059,0
20240930,190500,2414403907,1059,1059,1059,1059,0
20240930,190400,2414403907,1059,1059,1059,1059,0
20240930,190300,2414403907,1059,1059,1059,1059,0
20240930,190200,2414403907,1059,1059,1059,1059,0
20240930,190100,2414403907,1059,1059,1059,1059,0
20240930,190000,2414403907,1059,1059,1059,1059,198
20240930,185900,2414403907,1059,1059,1059,1059,0
20240930,185800,2414403907,1059,1059,1059,1059,0
20240930,185700,2414403907,1059,1059,1059,1059,0
20240930,185600,2414403907,1059,1059,1059,1059,0
20240930,185500,2414403907,1059,1059,1059,1059,0
20240930,185400,2414403907,1059,1059,1059,1059,0
20240930,185300,2414403907,1059,1059,1059,1059,0
20240930,185200,2414403907,1059,1059,1059,1059,0
20240930,185100,2414403907,1059,1059,1059,1059,0
20240930,185000,2414403907,1059,1059,1059,1059,0
20240930,184900,2414403907,1059,1059,1059,1059,0
20240930,184800,2414403907,1059,1059,1059,1059,0
20240930,184700,2414403907,1059,1059,1059,1059,0
20240930,184600,2414403907,1059,1059,1059,1059,0
20240930,184500,2414403907,1059,1059,1059,1059,0
20240930,184400,2414403907,1059,1059,1059,1059,0
20240930,184300,2414403907,1059,1059,1059,1059,0
20240930,184200,2414403907,1059,1059,1059,1059,0
20240930,184100,2414403907,1059,1059,1059,1059,0
20240930,184000,2414403907,1059,1059,1059,1059,0
20240930,183900,2414403907,1059,1059,1059,1059,0
20240930,183800,2414403907,1059,1059,1059,1059,0
20240930,183700,2414403907,1059,1059,1059,1059,0
20240930,183600,2414403907,1059,1059,1059,1059,0
20240930,183500,2414403907,1059,1059,1059,1059,0
20240930,183400,2414403907,1059,1059,1059,1059,0
20240930,183300,2414403907,1059,1059,1059,1059,0
20240930,183200,2414403907,1059,1059,1059,1059,0
20240930,183100,2414403907,1059,1059,1059,1059,0
20240930,183000,2414403907,1059,1059,1059,1059,198
20240930,182900,2414403907,1059,1059,1059,1059,0
20240930,182800,2414403907,1059,1059,1059,1059,0
20240930,182700,2414403907,1059,1059,1059,1059,0
20240930,182600,2414403907,1059,1059,1059,1059,0
20240930,182500,2414403907,1059,1059,1059,1059,0
20240930,182400,2414403907,1059,1059,1059,1059,0
20240930,182300,2414403907,1059,1059,1059,1059,0
20240930,182200,2414403907,1059,1059,1059,1059,0
20240930,182100,2414403907,1059,1059,1059,1059,0
20240930,182000,2414403907,1059,1059,1059,1059,0
20240930,181900,2414403907,1059,1059,1059,1059,0
20240930,181800,2414403907,1059,1059,1059,1059,0
20240930,181700,2414403907,1059,1059,1059,1059,0
20240930,181600,2414403907,1059,1059,1059,1059,0
20240930,181500,2414403907,1059,1059,1059,1059,0
20240930,181400,2414403907,1059,1059,1059,1059,0
20240930,181300,2414403907,1059,1059,1059,1059,0
20240930,181200,2414403907,1059,1059,1059,1059,0
20240930,181100,2414403907,1059,1059,1059,1059,0
20240930,181000,2414403907,1059,1059,1059,1059,0
20240930,180900,2414403907,1059,1059,1059,1059,0
20240930,180800,2414403907,1059,1059,1059,1059,0
20240930,180700,2414403907,1059,1059,1059,1059,0
20240930,180600,2414403907,1059,1059,1059,1059,0
20240930,180500,2414403907,1059,1059,1059,1059,0
20240930,180400,2414403907,1059,1059,1059,1059,0
20240930,180300,2414403907,1059,1059,1059,1059,0
20240930,180200,2414403907,1059,1059,1059,1059,0
20240930,180100,2414403907,1059,1059,1059,1059,0
20240930,180000,2414403907,1059,1059,1059,1059,198
20240930,175900,2414403907,1059,1059,1059,1059,0
20240930,175800,2414403907,1059,1059,1059,1059,0
20240930,175700,2414403907,1059,1059,1059,1059,0
20240930,175600,2414403907,1059,1059,1059,1059,0
20240930,175500,2414403907,1059,1059,1059,1059,0
20240930,175400,2414403907,1059,1059,1059,1059,0
20240930,175300,2414403907,1059,1059,1059,1059,0
20240930,175200,2414403907,1059,1059,1059,1059,0
20240930,175100,2414403907,1059,1059,1059,1059,0
20240930,175000,2414403907,1059,1059,1059,1059,0
20240930,174900,2414403907,1059,1059,1059,1059,0
20240930,174800,2414403907,1059,1059,1059,1059,0
20240930,174700,2414403907,1059,1059,1059,1059,0
20240930,174600,2414403907,1059,1059,1059,1059,0
20240930,174500,2414403907,1059,1059,1059,1059,0
20240930,174400,2414403907,1059,1059,1059,1059,0
20240930,174300,2414403907,1059,1059,1059,1059,0
20240930,174200,2414403907,1059,1059,1059,1059,0
20240930,174100,2414403907,1059,1059,1059,1059,0
20240930,174000,2414403907,1059,1059,1059,1059,0
20240930,173900,2414403907,1059,1059,1059,1059,0
20240930,173800,2414403907,1059,1059,1059,1059,0
20240930,173700,2414403907,1059,1059,1059,1059,0
20240930,173600,2414403907,1059,1059,1059,1059,0
20240930,173500,2414403907,1059,1059,1059,1059,0
20240930,173400,2414403907,1059,1059,1059,1059,0
20240930,173300,2414403907,1059,1059,1059,1059,0
20240930,173200,2414403907,1059,1059,1059,1059,0
20240930,173100,2414403907,1059,1059,1059,1059,0
20240930,173000,2414403907,1059,1059,1059,1059,198
20240930,172900,2414403907,1059,1059,1059,1059,0
20240930,172800,2414403907,1059,1059,1059,1059,0
20240930,172700,2414403907,1059,1059,1059,1059,0
20240930,172600,2414403907,1059,1059,1059,1059,0
20240930,172500,2414403907,1059,1059,1059,1059,0
20240930,172400,2414403907,1059,1059,1059,1059,0
20240930,172300,2414403907,1059,1059,1059,1059,0
20240930,172200,2414403907,1059,1059,1059,1059,0
20240930,172100,2414403907,1059,1059,1059,1059,0
20240930,172000,2414403907,1059,1059,1059,1059,0
20240930,171900,2414403907,1059,1059,1059,1059,0
20240930,171800,2414403907,1059,1059,1059,1059,0
20240930,171700,2414403907,1059,1059,1059,1059,0
20240930,171600,2414403907,1059,1059,1059,1059,0
20240930,171500,2414403907,1059,1059,1059,1059,0
20240930,171400,2414403907,1059,1059,1059,1059,0
20240930,171300,2414403907,1059,1059,1059,1059,0
20240930,171200,2414403907,1059,1059,1059,1059,0
20240930,171100,2414403907,1059,1059,1059,1059,0
20240930,171000,2414403907,1059,1059,1059,1059,0
20240930,170900,2414403907,1059,1059,1059,1059,0
20240930,170800,2414403907,1059,1059,1059,1059,0
20240930,170700,2414403907,1059,1059,1059,1059,0
20240930,170600,2414403907,1059,1059,1059,1059,0
20240930,170500,2414403907,1059,1059,1059,1059,0
20240930,170400,2414403907,1059,1059,1059,1059,0
20240930,170300,2414403907,1059,1059,1059,1059,0
20240930,170200,2414403907,1059,1059,1059,1059,0
20240930,170100,2414403907,1059,1059,1059,1059,0
20240930,170000,2414403907,1059,1059,1059,1059,198
20240930,165900,2414403907,1059,1059,1059,1059,0
20240930,165800,2414403907,1059,1059,1059,1059,0
20240930,165700,2414403907,1059,1059,1059,1059,0
20240930,165600,2414403907,1059,1059,1059,1059,0
20240930,165500,2414403907,1059,1059,1059,1059,0
20240930,165400,2414403907,1059,1059,1059,1059,0
20240930,165300,2414403907,1059,1059,1059,1059,0
20240930,165200,2414403907,1059,1059,1059,1059,0
20240930,165100,2414403907,1059,1059,1059,1059,0
20240930,165000,2414403907,1059,1059,1059,1059,0
20240930,164900,2414403907,1059,1059,1059,1059,0
20240930,164800,2414403907,1059,1059,1059,1059,0
20240930,164700,2414403907,1059,1059,1059,1059,0
20240930,164600,2414403907,1059,1059,1059,1059,0
20240930,164500,2414403907,1059,1059,1059,1059,0
20240930,164400,2414403907,1059,1059,1059,1059,0
20240930,164300,2414403907,1059,1059,1059,1059,0
20240930,164200,2414403907,1059,1059,1059,1059,0
20240930,164100,2414403907,1059,1059,1059,1059,0
20240930,164000,2414403907,1059,1059,1059,1059,0
20240930,163900,2414403907,1059,1059,1059,1059,0
20240930,163800,2414403907,1059,1059,1059,1059,0
20240930,163700,2414403907,1059,1059,1059,1059,0
20240930,163600,2414403907,1059,1059,1059,1059,0
20240930,163500,2414403907,1059,1059,1059,1059,0
20240930,163400,2414403907,1059,1059,1059,1059,0
20240930,163300,2414403907,1059,1059,1059,1059,0
20240930,163200,2414403907,1059,1059,1059,1059,0
20240930,163100,2414403907,1059,1059,1059,1059,0
20240930,163000,2414403907,1059,1059,1059,1059,198
20240930,162900,2414403907,1059,1059,1059,1059,0
20240930,162800,2414403907,1059,1059,1059,1059,0
20240930,162700,2414403907,1059,1059,1059,1059,0
20240930,162600,2414403907,1059,1059,1059,1059,0
20240930,162500,2414403907,1059,1059,1059,1059,0
20240930,162400,2414403907,1059,1059,1059,1059,0
20240930,162300,2414403907,1059,1059,1059,1059,0
20240930,162200,2414403907,1059,1059,1059,1059,0
20240930,162100,2414403907,1059,1059,1059,1059,0
20240930,162000,2414403907,1059,1059,1059,1059,0
20240930,161900,2414403907,1059,1059,1059,1059,0
20240930,161800,2414403907,1059,1059,1059,1059,0
20240930,161700,2414403907,1059,1059,1059,1059,0
20240930,161600,2414403907,1059,1059,1059,1059,0
20240930,161500,2414403907,1059,1059,1059,1059,0
20240930,161400,2414403907,1059,1059,1059,1059,0
20240930,161300,2414403907,1059,1059,1059,1059,0
20240930,161200,2414403907,1059,1059,1059,1059,0
20240930,161100,2414403907,1059,1059,1059,1059,0
20240930,161000,2414403907,1059,1059,1059,1059,0
20240930,160900,2414403907,1059,1059,1059,1059,0
20240930,160800,2414403907,1059,1059,1059,1059,0
20240930,160700,2414403907,1059,1059,1059,1059,0
20240930,160600,2414403907,1059,1059,1059,1059,0
20240930,160500,2414403907,1059,1059,1059,1059,0
20240930,160400,2414403907,1059,1059,1059,1059,0
20240930,160300,2414403907,1059,1059,1059,1059,0
20240930,160200,2414403907,1059,1059,1059,1059,0
20240930,160100,2414403907,1059,1059,1059,1059,0
20240930,160000,2414403907,1059,1059,1059,1059,198
20240930,155900,2414403907,1059,1059,1059,1059,0
20240930,155800,2414403907,1059,1059,1059,1059,0
20240930,155700,2414403907,1059,1059,1059,1059,0
20240930,155600,2414403907,1059,1059,1059,1059,0
20240930,155500,2414403907,1059,1059,1059,1059,0
20240930,155400,2414403907,1059,1059,1059,1059,0
20240930,155300,2414403907,1059,1059,1059,1059,0
20240930,155200,2414403907,1059,1059,1059,1059,0
20240930,155100,2414403907,1059,1059,1059,1059,0
20240930,155000,2414403907,1059,1059,1059,1059,0
20240930,154900,2414403907,1059,1059,1059,1059,0
20240930,154800,2414403907,1059,1059,1059,1059,0
20240930,154700,2414403907,1059,1059,1059,1059,0
20240930,154600,2414403907,1059,1059,1059,1059,0
20240930,154500,2414403907,1059,1059,1059,1059,0
20240930,154400,2414403907,1059,1059,1059,1059,0
20240930,154300,2414403907,1059,1059,1059,1059,0
20240930,154200,2414403907,1059,1059,1059,1059,0
20240930,154100,2414403907,1059,1059,1059,1059,0
20240930,154000,2414403907,1059,1059,1059,1059,0
20240930,153900,2414403907,1059,1059,1059,1059,0
20240930,153800,2414403907,1059,1059,1059,1059,0
20240930,153700,2414403907,1059,1059,1059,1059,0
20240930,153600,2414403907,1059,1059,1059,1059,0
20240930,153500,2414403907,1059,1059,1059,1059,0
20240930,153400,2414403907,1059,1059,1059,1059,0
20240930,153300,2414403907,1059,1059,1059,1059,0
20240930,153200,2414403907,1059,1059,1059,1059,0
20240930,153100,2414403907,1059,1059,1059,1059,0
20240930,153000,2414403907,1059,1059,1059,1059,396
20240930,152900,2414194225,1059,1059,1059,1059,0
20240930,152800,2414194225,1059,1059,1059,1059,0
20240930,152700,2414194225,1059,1059,1059,1059,0
20240930,152600,2414194225,1059,1059,1059,1059,0
20240930,152500,2414194225,1059,1059,1059,1059,0
20240930,152400,2414194225,1059,1059,1059,1059,0
20240930,152300,2414194225,1059,1059,1059,1059,0
20240930,152200,2414194225,1059,1059,1059,1059,0
20240930,152100,2414194225,1059,1059,1059,1059,0
20240930,152000,2414194225,1059,1059,1059,1059,0
20240930,151900,2414194225,1059,1059,1059,1059,105
20240930,151800,2414083030,1059,1059,1059,1059,100
20240930,151700,2413977130,1059,1059,1059,1059,189
20240930,151600,2413776979,1059,1059,1059,1059,0
20240930,151500,2413776979,1059,1059,1059,1059,0
20240930,151400,2413776979,1059,1059,1059,1059,100
20240930,151300,2413671079,1059,1059,1059,1059,0
20240930,151200,2413671079,1059,1059,1059,1059,33
20240930,151100,2413636132,1059,1059,1059,1059,0
20240930,151000,2413636132,1059,1059,1059,1059,0
20240930,150900,2413636132,1059,1059,1059,1059,361
20240930,150800,2413253833,1059,1059,1059,1059,0
20240930,150700,2413253833,1059,1059,1059,1059,50
20240930,150600,2413200883,1059,1059,1059,1059,1
20240930,150500,2413199824,1059,1059,1059,1059,1
20240930,150400,2413198765,1059,1059,1059,1059,2
20240930,150300,2413196647,1059,1059,1059,1059,0
20240930,150200,2413196647,1059,1059,1059,1059,50
20240930,150100,2413143697,1059,1059,1059,1059,5
20240930,150000,2413138402,1059,1059,1059,1059,935
20240930,145900,2412148237,1059,1059,1059,1059,10000
20240930,145800,2401558237,1059,1059,1059,1059,0
20240930,145700,2401558237,1059,1059,1059,1059,200
20240930,145600,2401346437,1059,1059,1059,1059,599
20240930,145500,2400712096,1059,1059,1059,1059,1
20240930,145400,2400711037,1059,1059,1059,1059,0
20240930,145300,2400711037,1059,1059,1059,1059,30
20240930,145200,2400679267,1059,1059,1059,1059,0
20240930,145100,2400679267,1059,1059,1059,1059,0
20240930,145000,2400679267,1059,1059,1059,1059,300
20240930,144900,2400361567,1059,1059,1059,1059,13
20240930,144800,2400347800,1059,1059,1059,1059,0
20240930,144700,2400347800,1059,1059,1059,1059,1
20240930,144600,2400346741,1059,1059,1059,1059,11
20240930,144500,2400335092,1059,1059,1059,1059,50
20240930,144400,2400282142,1059,1059,1059,1059,28
20240930,144300,2400252490,1059,1059,1059,1059,383
20240930,144200,2399846893,1059,1059,1059,1059,3
20240930,144100,2399843716,1059,1059,1059,1059,4
20240930,144000,2399839480,1059,1059,1059,1059,3480
20240930,143900,2396154160,1059,1059,1059,1059,0
20240930,143800,2396154160,1059,1059,1059,1059,300
20240930,143700,2395836460,1059,1059,1059,1059,500
20240930,143600,2395306960,1059,1059,1059,1059,9
20240930,143500,2395297429,1059,1059,1059,1059,50
20240930,143400,2395244479,1059,1059,1059,1059,14
20240930,143300,2395229653,1059,1059,1059,1059,501
20240930,143200,2394699094,1059,1059,1059,1059,0
20240930,143100,2394699094,1059,1059,1059,1059,0
20240930,143000,2394699094,1059,1059,1059,1059,0
20240930,142900,2394699094,1059,1059,1059,1059,0
20240930,142800,2394699094,1059,1059,1059,1059,200
20240930,142700,2394487294,1059,1059,1059,1059,0
20240930,142600,2394487294,1059,1059,1059,1059,3
20240930,142500,2394484117,1059,1059,1059,1059,0
20240930,142400,2394484117,1059,1059,1059,1059,0
20240930,142300,2394484117,1059,1059,1059,1059,140
20240930,142200,2394335857,1059,1059,1059,1059,200
20240930,142100,2394124057,1059,1059,1059,1059,10000
20240930,142000,2383534057,1059,1059,1059,1059,73
20240930,141900,2383456750,1059,1059,1059,1059,0
20240930,141800,2383456750,1059,1059,1059,1059,30
20240930,141700,2383424980,1059,1059,1059,1059,0
20240930,141600,2383424980,1059,1059,1059,1059,0
20240930,141500,2383424980,1059,1059,1059,1059,0
20240930,141400,2383424980,1059,1059,1059,1059,0
20240930,141300,2383424980,1059,1059,1059,1059,1
20240930,141200,2383423921,1059,1059,1059,1059,1000
20240930,141100,2382364921,1059,1059,1059,1059,2020
20240930,141000,2380225741,1059,1059,1059,1059,0
20240930,140900,2380225741,1059,1059,1059,1059,0
20240930,140800,2380225741,1059,1059,1059,1059,0
20240930,140700,2380225741,1059,1059,1059,1059,37
20240930,140600,2380186558,1059,1059,1059,1059,5307
20240930,140500,2374566445,1059,1059,1059,1059,0
20240930,140400,2374566445,1059,1059,1059,1059,9
20240930,140300,2374556914,1059,1059,1059,1059,0
20240930,140200,2374556914,1059,1059,1059,1059,1330
20240930,140100,2373148444,1059,1059,1059,1059,4
20240930,140000,2373144208,1059,1059,1059,1059,0
20240930,135900,2373144208,1059,1059,1059,1059,0
20240930,135800,2373144208,1059,1059,1059,1059,0
20240930,135700,2373144208,1059,1059,1059,1059,0
20240930,135600,2373144208,1059,1059,1059,1059,0
20240930,135500,2373144208,1059,1059,1059,1059,0
20240930,135400,2373144208,1059,1059,1059,1059,279
20240930,135300,2372848747,1059,1059,1059,1059,16
20240930,135200,2372831803,1059,1059,1059,1059,20
20240930,135100,2372810623,1059,1059,1059,1059,0
20240930,135000,2372810623,1059,1059,1059,1059,0
20240930,134900,2372810623,1059,1059,1059,1059,350
20240930,134800,2372439973,1059,1059,1059,1059,0
20240930,134700,2372439973,1059,1059,1059,1059,50
20240930,134600,2372387023,1059,1059,1059,1059,0
20240930,134500,2372387023,1059,1059,1059,1059,0
20240930,134400,2372387023,1059,1059,1059,1059,49
20240930,134300,2372335132,1059,1059,1059,1059,0
20240930,134200,2372335132,1059,1059,1059,1059,0
20240930,134100,2372335132,1059,1059,1059,1059,40
20240930,134000,2372292772,1059,1059,1059,1059,0
20240930,133900,2372292772,1059,1059,1059,1059,0
20240930,133800,2372292772,1059,1059,1059,1059,601
20240930,133700,2371656313,1059,1059,1059,1059,0
20240930,133600,2371656313,1059,1059,1059,1059,1
20240930,133500,2371655254,1059,1059,1059,1059,286
20240930,133400,2371352380,1059,1059,1059,1059,50
20240930,133300,2371299430,1059,1059,1059,1059,103
20240930,133200,2371190353,1059,1059,1059,1059,0
20240930,133100,2371190353,1059,1059,1059,1059,0
20240930,133000,2371190353,1059,1059,1059,1059,0
20240930,132900,2371190353,1059,1059,1059,1059,0
20240930,132800,2371190353,1059,1059,1059,1059,568
20240930,132700,2370588841,1059,1059,1059,1059,534
20240930,132600,2370023335,1059,1059,1059,1059,13
20240930,132500,2370009568,1059,1059,1059,1059,1000
20240930,132400,2368950568,1059,1059,1059,1059,0
20240930,132300,2368950568,1059,1059,1059,1059,17
20240930,132200,2368932565,1059,1059,1059,1059,6
20240930,132100,2368926211,1059,1059,1059,1059,0
20240930,132000,2368926211,1059,1059,1059,1059,0
20240930,131900,2368926211,1059,1059,1059,1059,0
20240930,131800,2368926211,1059,1059,1059,1059,410
20240930,131700,2368492021,1059,1059,1059,1059,474
20240930,131600,2367990055,1059,1059,1059,1059,0
20240930,131500,2367990055,1059,1059,1059,1059,24
20240930,131400,2367964639,1059,1059,1059,1059,471
20240930,131300,2367465850,1059,1059,1059,1059,1
20240930,131200,2367464791,1059,1059,1059,1059,12209
20240930,131100,2354535460,1059,1059,1059,1059,100
20240930,131000,2354429560,1059,1059,1059,1059,390
20240930,130900,2354016550,1059,1059,1059,1059,0
20240930,130800,2354016550,1059,1059,1059,1059,298
20240930,130700,2353700968,1059,1059,1059,1059,0
20240930,130600,2353700968,1059,1059,1059,1059,0
20240930,130500,2353700968,1059,1059,1059,1059,0
20240930,130400,2353700968,1059,1059,1059,1059,1
20240930,130300,2353699909,1059,1059,1059,1059,19
20240930,130200,2353679788,1059,1059,1059,1059,0
20240930,130100,2353679788,1059,1059,1059,1059,0
20240930,130000,2353679788,1059,1059,1059,1059,0
20240930,125900,2353679788,1059,1059,1059,1059,1000
20240930,125800,2352620788,1059,1059,1059,1059,0
20240930,125700,2352620788,1059,1059,1059,1059,134
20240930,125600,2352478882,1059,1059,1059,1059,0
20240930,125500,2352478882,1059,1059,1059,1059,10
20240930,125400,2352468292,1059,1059,1059,1059,285
20240930,125300,2352166477,1059,1059,1059,1059,16
20240930,125200,2352149533,1059,1059,1059,1059,1
20240930,125100,2352148474,1059,1059,1059,1059,9
20240930,125000,2352138943,1059,1059,1059,1059,1000
20240930,124900,2351079943,1059,1059,1059,1059,100
20240930,124800,2350974043,1059,1059,1059,1059,1
20240930,124700,2350972984,1059,1059,1059,1059,76
20240930,124600,2350892500,1059,1059,1059,1059,21483
20240930,124500,2328142003,1059,1059,1059,1059,105
20240930,124400,2328030808,1059,1059,1059,1059,0
20240930,124300,2328030808,1059,1059,1059,1059,79
20240930,124200,2327947147,1059,1059,1059,1059,0
20240930,124100,2327947147,1059,1059,1059,1059,44
20240930,124000,2327900551,1059,1059,1059,1059,10
20240930,123900,2327889961,1059,1059,1059,1059,3000
20240930,123800,2324712961,1059,1059,1059,1059,0
20240930,123700,2324712961,1059,1059,1059,1059,0
20240930,123600,2324712961,1059,1059,1059,1059,30
20240930,123500,2324681191,1059,1059,1059,1059,100
20240930,123400,2324575291,1059,1059,1059,1059,10
20240930,123300,2324564701,1059,1059,1059,1059,1065
20240930,123200,2323436866,1059,1059,1059,1059,2
20240930,123100,2323434748,1059,1059,1059,1059,0
20240930,123000,2323434748,1059,1059,1059,1059,0
20240930,122900,2323434748,1059,1059,1059,1059,20
20240930,122800,2323413568,1059,1059,1059,1059,0
20240930,122700,2323413568,1059,1059,1059,1059,82
20240930,122600,2323326730,1059,1059,1059,1059,50
20240930,122500,2323273780,1059,1059,1059,1059,0
20240930,122400,2323273780,1059,1059,1059,1059,3543
20240930,122300,2319521743,1059,1059,1059,1059,0
20240930,122200,2319521743,1059,1059,1059,1059,0
20240930,122100,2319521743,1059,1059,1059,1059,0
20240930,122000,2319521743,1059,1059,1059,1059,2
20240930,121900,2319519625,1059,1059,1059,1059,60
20240930,121800,2319456085,1059,1059,1059,1059,23
20240930,121700,2319431728,1059,1059,1059,1059,1
20240930,121600,2319430669,1059,1059,1059,1059,70
20240930,121500,2319356539,1059,1059,1059,1059,0
20240930,121400,2319356539,1059,1059,1059,1059,0
20240930,121300,2319356539,1059,1059,1059,1059,0
20240930,121200,2319356539,1059,1059,1059,1059,0
20240930,121100,2319356539,1059,1059,1059,1059,167
20240930,121000,2319179686,1059,1059,1059,1059,200
20240930,120900,2318967886,1059,1059,1059,1059,0
20240930,120800,2318967886,1059,1059,1059,1059,200
20240930,120700,2318756086,1059,1059,1059,1059,30
20240930,120600,2318724316,1059,1059,1059,1059,632
20240930,120500,2318055028,1059,1059,1059,1059,911
20240930,120400,2317090279,1059,1059,1059,1059,138
20240930,120300,2316944137,1059,1059,1059,1059,8730
20240930,120200,2307699067,1059,1059,1059,1059,131
20240930,120100,2307560338,1059,1059,1059,1059,130
20240930,120000,2307422668,1059,1059,1059,1059,0
20240930,115900,2307422668,1059,1059,1059,1059,0
20240930,115800,2307422668,1059,1059,1059,1059,0
20240930,115700,2307422668,1059,1059,1059,1059,0
20240930,115600,2307422668,1059,1059,1059,1059,30
20240930,115500,2307390898,1059,1059,1059,1059,0
20240930,115400,2307390898,1059,1059,1059,1059,10
20240930,115300,2307380308,1059,1059,1059,1059,4503
20240930,115200,2302611631,1059,1059,1059,1059,0
20240930,115100,2302611631,1059,1059,1059,1059,0
20240930,115000,2302611631,1059,1059,1059,1059,6
20240930,114900,2302605277,1059,1059,1059,1059,6
20240930,114800,2302598923,1059,1059,1059,1059,0
20240930,114700,2302598923,1059,1059,1059,1059,1622
20240930,114600,2300881225,1059,1059,1059,1059,1701
20240930,114500,2299079866,1059,1059,1059,1059,73
20240930,114400,2299002559,1059,1059,1059,1059,5
20240930,114300,2298997264,1059,1059,1059,1059,0
20240930,114200,2298997264,1059,1059,1059,1059,1972
20240930,114100,2296908916,1059,1059,1059,1059,0
20240930,114000,2296908916,1059,1059,1059,1059,0
20240930,113900,2296908916,1059,1059,1059,1059,200
20240930,113800,2296697116,1059,1059,1059,1059,500
20240930,113700,2296167616,1059,1059,1059,1059,3351
20240930,113600,2292618907,1059,1059,1059,1059,300
20240930,113500,2292301207,1059,1059,1059,1059,467
20240930,113400,2291806654,1059,1059,1059,1059,15
20240930,113300,2291790769,1059,1059,1059,1059,0
20240930,113200,2291790769,1059,1059,1059,1059,4
20240930,113100,2291786533,1059,1059,1059,1059,0
20240930,113000,2291786533,1059,1059,1059,1059,0
20240930,112900,2291786533,1059,1059,1059,1059,40
20240930,112800,2291744173,1059,1059,1059,1059,0
20240930,112700,2291744173,1059,1059,1059,1059,0
20240930,112600,2291744173,1059,1059,1059,1059,4
20240930,112500,2291739937,1059,1059,1059,1059,164
20240930,112400,2291566261,1059,1059,1059,1059,3061
20240930,112300,2288324662,1059,1059,1059,1059,302
20240930,112200,2288004844,1059,1059,1059,1059,0
20240930,112100,2288004844,1059,1059,1059,1059,2
20240930,112000,2288002726,1059,1059,1059,1059,0
20240930,111900,2288002726,1059,1059,1059,1059,0
20240930,111800,2288002726,1059,1059,1059,1059,26
20240930,111700,2287975192,1059,1059,1059,1059,772
20240930,111600,2287157644,1059,1059,1059,1059,21
20240930,111500,2287135405,1059,1059,1059,1059,0
20240930,111400,2287135405,1059,1059,1059,1059,409
20240930,111300,2286702274,1059,1059,1059,1059,8548
20240930,111200,2277649942,1059,1059,1059,1059,0
20240930,111100,2277649942,1059,1059,1059,1059,500
20240930,111000,2277120442,1059,1059,1059,1059,0
20240930,110900,2277120442,1059,1059,1059,1059,0
20240930,110800,2277120442,1059,1059,1059,1059,0
20240930,110700,2277120442,1059,1059,1059,1059,41
20240930,110600,2277077023,1059,1059,1059,1059,100
20240930,110500,2276971123,1059,1059,1059,1059,0
20240930,110400,2276971123,1059,1059,1059,1059,20
20240930,110300,2276949943,1059,1059,1059,1059,7
20240930,110200,2276942530,1059,1059,1059,1059,0
20240930,110100,2276942530,1059,1059,1059,1059,0
20240930,110000,2276942530,1059,1059,1059,1059,105
20240930,105900,2276831335,1059,1059,1059,1059,40
20240930,105800,2276788975,1059,1059,1059,1059,600
20240930,105700,2276153575,1059,1059,1059,1059,4
20240930,105600,2276149339,1059,1059,1059,1059,1060
20240930,105500,2275026799,1059,1059,1059,1059,3
20240930,105400,2275023622,1059,1059,1059,1059,0
20240930,105300,2275023622,1059,1059,1059,1059,35
20240930,105200,2274986557,1059,1059,1059,1059,1225
20240930,105100,2273689282,1059,1059,1059,1059,170
20240930,105000,2273509252,1059,1059,1059,1059,0
20240930,104900,2273509252,1059,1059,1059,1059,63
20240930,104800,2273442535,1059,1059,1059,1059,82
20240930,104700,2273355697,1059,1059,1059,1059,471
20240930,104600,2272856908,1059,1059,1059,1059,7712
20240930,104500,2264689900,1059,1059,1059,1059,47
20240930,104400,2264640127,1059,1059,1059,1059,1470
20240930,104300,2263083397,1059,1059,1059,1059,213
20240930,104200,2262857830,1059,1059,1059,1059,2070
20240930,104100,2260665700,1059,1059,1059,1059,10
20240930,104000,2260655110,1059,1059,1059,1059,109
20240930,103900,2260539679,1059,1059,1059,1059,62
20240930,103800,2260474021,1059,1059,1059,1059,11
20240930,103700,2260462372,1059,1059,1059,1059,2
20240930,103600,2260460254,1059,1059,1059,1059,6052
20240930,103500,2254051186,1059,1059,1059,1059,960
20240930,103400,2253034546,1059,1059,1059,1059,107
20240930,103300,2252921233,1059,1059,1059,1059,290
20240930,103200,2252614123,1059,1059,1059,1059,2337
20240930,103100,2250139240,1059,1059,1059,1059,1173
20240930,103000,2248897033,1059,1059,1059,1059,12
20240930,102900,2248884325,1059,1059,1059,1059,0
20240930,102800,2248884325,1059,1059,1059,1059,700
20240930,102700,2248143025,1059,1059,1059,1059,201
20240930,102600,2247930166,1059,1059,1059,1059,520
20240930,102500,2247379486,1059,1059,1059,1059,4003
20240930,102400,2243140309,1059,1059,1059,1059,503
20240930,102300,2242607632,1059,1059,1059,1059,7360
20240930,102200,2234813392,1059,1059,1059,1059,249
20240930,102100,2234549701,1059,1059,1059,1059,2701
20240930,102000,2231689342,1059,1059,1059,1059,6795
20240930,101900,2224493437,1059,1059,1059,1059,992
20240930,101800,2223442909,1059,1059,1059,1059,12570
20240930,101700,2210131279,1059,1059,1059,1059,539
20240930,101600,2209560478,1059,1059,1059,1059,101
20240930,101500,2209453519,1059,1059,1059,1059,306
20240930,101400,2209129465,1059,1059,1059,1059,2974
20240930,101300,2205979999,1059,1059,1059,1059,301
20240930,101200,2205661240,1059,1059,1059,1059,7009
20240930,101100,2198238709,1059,1059,1059,1059,29
20240930,101000,2198207998,1059,1059,1059,1059,180
20240930,100900,2198017378,1059,1059,1059,1059,122
20240930,100800,2197888180,1059,1059,1059,1059,500
20240930,100700,2197358680,1059,1059,1059,1059,759
20240930,100600,2196554899,1059,1059,1059,1059,8
20240930,100500,2196546427,1059,1059,1059,1059,56
20240930,100400,2196487123,1059,1059,1059,1059,6
20240930,100300,2196480769,1059,1059,1059,1059,3201
20240930,100200,2193090910,1059,1059,1059,1059,4350
20240930,100100,2188484260,1059,1059,1059,1059,615
20240930,100000,2187832975,1059,1059,1059,1059,2007
20240930,095900,2185707562,1059,1059,1059,1059,1269
20240930,095800,2184363691,1059,1059,1059,1059,162
20240930,095700,2184192133,1059,1059,1059,1059,202
20240930,095600,2183978215,1059,1059,1059,1059,1113
20240930,095500,2182799548,1059,1059,1059,1059,857
20240930,095400,2181891985,1059,1059,1059,1059,790
20240930,095300,2181055375,1059,1059,1059,1059,1701
20240930,095200,2179254016,1059,1059,1059,1059,2728
20240930,095100,2176365064,1059,1059,1059,1059,15505
20240930,095000,2159945269,1059,1059,1059,1059,2327
20240930,094900,2157480976,1059,1059,1059,1059,0
20240930,094800,2157480976,1059,1059,1059,1059,193
20240930,094700,2157276589,1059,1059,1059,1059,1126
20240930,094600,2156084155,1059,1059,1059,1059,29
20240930,094500,2156053444,1059,1059,1059,1059,11039
20240930,094400,2144363143,1059,1059,1059,1059,1197
20240930,094300,2143095520,1059,1059,1059,1059,2000
20240930,094200,2140977520,1059,1059,1059,1059,1287
20240930,094100,2139614587,1059,1059,1059,1059,978
20240930,094000,2138578885,1059,1059,1059,1059,3979
20240930,093900,2134365124,1059,1059,1059,1059,0
20240930,093800,2134365124,1059,1059,1059,1059,261
20240930,093700,2134088725,1059,1059,1059,1059,372
20240930,093600,2133694777,1059,1059,1059,1059,5020
20240930,093500,2128378597,1059,1059,1059,1059,601
20240930,093400,2127742138,1059,1059,1059,1059,3340
20240930,093300,2124205078,1059,1059,1059,1059,4151
20240930,093200,2119809169,1059,1059,1059,1059,2118
20240930,093100,2117566207,1059,1059,1059,1059,1808
20240930,093000,2115651535,1059,1059,1059,1059,3423
20240930,092900,2112026578,1059,1059,1059,1059,5586
20240930,092800,2106111004,1059,1059,1059,1059,179
20240930,092700,2105921443,1059,1059,1059,1059,2124
20240930,092600,2103672127,1059,1059,1059,1059,2806
20240930,092500,2100700573,1059,1059,1059,1059,226
20240930,092400,2100461239,1059,1059,1059,1059,2093
20240930,092300,2098244752,1059,1059,1059,1059,8074
20240930,092200,2089694386,1059,1059,1059,1059,36964
20240930,092100,2050549510,1059,1059,1059,1059,28827
20240930,092000,2020021717,1059,1059,1059,1059,2807
20240930,091900,2017049104,1059,1059,1059,1059,11927
20240930,091800,2004418411,1059,1059,1059,1059,6697
20240930,091700,1997326288,1059,1059,1059,1059,98957
20240930,091600,1892530825,1059,1059,1059,1059,18413
20240930,091500,1873031458,1059,1059,1059,1059,62145
20240930,091400,1807219903,1059,1059,1059,1059,107267
20240930,091300,1693624150,1059,1059,1059,1059,11627
20240930,091200,1681311157,1059,1059,1059,1059,3096
20240930,091100,1678032493,1059,1059,1059,1059,6499
20240930,091000,1671150052,1059,1059,1059,1059,11478
20240930,090900,1658994850,1059,1059,1059,1059,22066
20240930,090800,1635626956,1059,1059,1059,1059,12168
20240930,090700,1622741044,1059,1059,1059,1059,12809
20240930,090600,1609176313,1059,1059,1059,1059,113805
20240930,090500,1488656818,1059,1059,1059,1059,98228
20240930,090400,1384633366,1059,1059,1059,1059,32506
20240930,090300,1350209512,1059,1059,1059,1059,228135
20240930,090200,1108614547,1059,1030,1059,1000,1062755
20240930,090100,0,815,815,815,815,0
20240930,090000,0,815,815,815,815,0