KissMeData/215570/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,204300,573,573,573,573,573,1
20240930,204200,573,573,573,573,573,0
20240930,204100,573,573,573,573,573,0
20240930,204000,573,573,573,573,573,0
20240930,203900,573,573,573,573,573,0
20240930,203800,573,573,573,573,573,0
20240930,203700,573,573,573,573,573,0
20240930,203600,573,573,573,573,573,0
20240930,203500,573,573,573,573,573,0
20240930,203400,573,573,573,573,573,0
20240930,203300,573,573,573,573,573,0
20240930,203200,573,573,573,573,573,0
20240930,203100,573,573,573,573,573,0
20240930,203000,573,573,573,573,573,0
20240930,202900,573,573,573,573,573,0
20240930,202800,573,573,573,573,573,0
20240930,202700,573,573,573,573,573,0
20240930,202600,573,573,573,573,573,0
20240930,202500,573,573,573,573,573,0
20240930,202400,573,573,573,573,573,0
20240930,202300,573,573,573,573,573,0
20240930,202200,573,573,573,573,573,0
20240930,202100,573,573,573,573,573,0
20240930,202000,573,573,573,573,573,0
20240930,201900,573,573,573,573,573,0
20240930,201800,573,573,573,573,573,0
20240930,201700,573,573,573,573,573,0
20240930,201600,573,573,573,573,573,0
20240930,201500,573,573,573,573,573,0
20240930,201400,573,573,573,573,573,0
20240930,201300,573,573,573,573,573,1
20240930,201200,573,573,573,573,573,0
20240930,201100,573,573,573,573,573,0
20240930,201000,573,573,573,573,573,0
20240930,200900,573,573,573,573,573,0
20240930,200800,573,573,573,573,573,0
20240930,200700,573,573,573,573,573,0
20240930,200600,573,573,573,573,573,0
20240930,200500,573,573,573,573,573,0
20240930,200400,573,573,573,573,573,0
20240930,200300,573,573,573,573,573,0
20240930,200200,573,573,573,573,573,0
20240930,200100,573,573,573,573,573,0
20240930,200000,573,573,573,573,573,0
20240930,195900,573,573,573,573,573,0
20240930,195800,573,573,573,573,573,0
20240930,195700,573,573,573,573,573,0
20240930,195600,573,573,573,573,573,0
20240930,195500,573,573,573,573,573,0
20240930,195400,573,573,573,573,573,0
20240930,195300,573,573,573,573,573,0
20240930,195200,573,573,573,573,573,0
20240930,195100,573,573,573,573,573,0
20240930,195000,573,573,573,573,573,0
20240930,194900,573,573,573,573,573,0
20240930,194800,573,573,573,573,573,0
20240930,194700,573,573,573,573,573,0
20240930,194600,573,573,573,573,573,0
20240930,194500,573,573,573,573,573,0
20240930,194400,573,573,573,573,573,0
20240930,194300,573,573,573,573,573,1
20240930,194200,573,573,573,573,573,0
20240930,194100,573,573,573,573,573,0
20240930,194000,573,573,573,573,573,0
20240930,193900,573,573,573,573,573,0
20240930,193800,573,573,573,573,573,0
20240930,193700,573,573,573,573,573,0
20240930,193600,573,573,573,573,573,0
20240930,193500,573,573,573,573,573,0
20240930,193400,573,573,573,573,573,0
20240930,193300,573,573,573,573,573,0
20240930,193200,573,573,573,573,573,0
20240930,193100,573,573,573,573,573,0
20240930,193000,573,573,573,573,573,0
20240930,192900,573,573,573,573,573,0
20240930,192800,573,573,573,573,573,0
20240930,192700,573,573,573,573,573,0
20240930,192600,573,573,573,573,573,0
20240930,192500,573,573,573,573,573,0
20240930,192400,573,573,573,573,573,0
20240930,192300,573,573,573,573,573,0
20240930,192200,573,573,573,573,573,0
20240930,192100,573,573,573,573,573,0
20240930,192000,573,573,573,573,573,0
20240930,191900,573,573,573,573,573,0
20240930,191800,573,573,573,573,573,0
20240930,191700,573,573,573,573,573,0
20240930,191600,573,573,573,573,573,0
20240930,191500,573,573,573,573,573,0
20240930,191400,573,573,573,573,573,0
20240930,191300,573,573,573,573,573,1
20240930,191200,573,573,573,573,573,0
20240930,191100,573,573,573,573,573,0
20240930,191000,573,573,573,573,573,0
20240930,190900,573,573,573,573,573,0
20240930,190800,573,573,573,573,573,0
20240930,190700,573,573,573,573,573,0
20240930,190600,573,573,573,573,573,0
20240930,190500,573,573,573,573,573,0
20240930,190400,573,573,573,573,573,0
20240930,190300,573,573,573,573,573,0
20240930,190200,573,573,573,573,573,0
20240930,190100,573,573,573,573,573,0
20240930,190000,573,573,573,573,573,0
20240930,185900,573,573,573,573,573,0
20240930,185800,573,573,573,573,573,0
20240930,185700,573,573,573,573,573,0
20240930,185600,573,573,573,573,573,0
20240930,185500,573,573,573,573,573,0
20240930,185400,573,573,573,573,573,0
20240930,185300,573,573,573,573,573,0
20240930,185200,573,573,573,573,573,0
20240930,185100,573,573,573,573,573,0
20240930,185000,573,573,573,573,573,0
20240930,184900,573,573,573,573,573,0
20240930,184800,573,573,573,573,573,0
20240930,184700,573,573,573,573,573,0
20240930,184600,573,573,573,573,573,0
20240930,184500,573,573,573,573,573,0
20240930,184400,573,573,573,573,573,0
20240930,184300,573,573,573,573,573,1
20240930,184200,573,573,573,573,573,0
20240930,184100,573,573,573,573,573,0
20240930,184000,573,573,573,573,573,0
20240930,183900,573,573,573,573,573,0
20240930,183800,573,573,573,573,573,0
20240930,183700,573,573,573,573,573,0
20240930,183600,573,573,573,573,573,0
20240930,183500,573,573,573,573,573,0
20240930,183400,573,573,573,573,573,0
20240930,183300,573,573,573,573,573,0
20240930,183200,573,573,573,573,573,0
20240930,183100,573,573,573,573,573,0
20240930,183000,573,573,573,573,573,0
20240930,182900,573,573,573,573,573,0
20240930,182800,573,573,573,573,573,0
20240930,182700,573,573,573,573,573,0
20240930,182600,573,573,573,573,573,0
20240930,182500,573,573,573,573,573,0
20240930,182400,573,573,573,573,573,0
20240930,182300,573,573,573,573,573,0
20240930,182200,573,573,573,573,573,0
20240930,182100,573,573,573,573,573,0
20240930,182000,573,573,573,573,573,0
20240930,181900,573,573,573,573,573,0
20240930,181800,573,573,573,573,573,0
20240930,181700,573,573,573,573,573,0
20240930,181600,573,573,573,573,573,0
20240930,181500,573,573,573,573,573,0
20240930,181400,573,573,573,573,573,0
20240930,181300,573,573,573,573,573,1
20240930,181200,573,573,573,573,573,0
20240930,181100,573,573,573,573,573,0
20240930,181000,573,573,573,573,573,0
20240930,180900,573,573,573,573,573,0
20240930,180800,573,573,573,573,573,0
20240930,180700,573,573,573,573,573,0
20240930,180600,573,573,573,573,573,0
20240930,180500,573,573,573,573,573,0
20240930,180400,573,573,573,573,573,0
20240930,180300,573,573,573,573,573,0
20240930,180200,573,573,573,573,573,0
20240930,180100,573,573,573,573,573,0
20240930,180000,573,573,573,573,573,0
20240930,175900,573,573,573,573,573,0
20240930,175800,573,573,573,573,573,0
20240930,175700,573,573,573,573,573,0
20240930,175600,573,573,573,573,573,0
20240930,175500,573,573,573,573,573,0
20240930,175400,573,573,573,573,573,0
20240930,175300,573,573,573,573,573,0
20240930,175200,573,573,573,573,573,0
20240930,175100,573,573,573,573,573,0
20240930,175000,573,573,573,573,573,0
20240930,174900,573,573,573,573,573,0
20240930,174800,573,573,573,573,573,0
20240930,174700,573,573,573,573,573,0
20240930,174600,573,573,573,573,573,0
20240930,174500,573,573,573,573,573,0
20240930,174400,573,573,573,573,573,0
20240930,174300,573,573,573,573,573,1
20240930,174200,573,573,573,573,573,0
20240930,174100,573,573,573,573,573,0
20240930,174000,573,573,573,573,573,0
20240930,173900,573,573,573,573,573,0
20240930,173800,573,573,573,573,573,0
20240930,173700,573,573,573,573,573,0
20240930,173600,573,573,573,573,573,0
20240930,173500,573,573,573,573,573,0
20240930,173400,573,573,573,573,573,0
20240930,173300,573,573,573,573,573,0
20240930,173200,573,573,573,573,573,0
20240930,173100,573,573,573,573,573,0
20240930,173000,573,573,573,573,573,0
20240930,172900,573,573,573,573,573,0
20240930,172800,573,573,573,573,573,0
20240930,172700,573,573,573,573,573,0
20240930,172600,573,573,573,573,573,0
20240930,172500,573,573,573,573,573,0
20240930,172400,573,573,573,573,573,0
20240930,172300,573,573,573,573,573,0
20240930,172200,573,573,573,573,573,0
20240930,172100,573,573,573,573,573,0
20240930,172000,573,573,573,573,573,0
20240930,171900,573,573,573,573,573,0
20240930,171800,573,573,573,573,573,0
20240930,171700,573,573,573,573,573,0
20240930,171600,573,573,573,573,573,0
20240930,171500,573,573,573,573,573,0
20240930,171400,573,573,573,573,573,0
20240930,171300,573,573,573,573,573,1
20240930,171200,573,573,573,573,573,0
20240930,171100,573,573,573,573,573,0
20240930,171000,573,573,573,573,573,0
20240930,170900,573,573,573,573,573,0
20240930,170800,573,573,573,573,573,0
20240930,170700,573,573,573,573,573,0
20240930,170600,573,573,573,573,573,0
20240930,170500,573,573,573,573,573,0
20240930,170400,573,573,573,573,573,0
20240930,170300,573,573,573,573,573,0
20240930,170200,573,573,573,573,573,0
20240930,170100,573,573,573,573,573,0
20240930,170000,573,573,573,573,573,0
20240930,165900,573,573,573,573,573,0
20240930,165800,573,573,573,573,573,0
20240930,165700,573,573,573,573,573,0
20240930,165600,573,573,573,573,573,0
20240930,165500,573,573,573,573,573,0
20240930,165400,573,573,573,573,573,0
20240930,165300,573,573,573,573,573,0
20240930,165200,573,573,573,573,573,0
20240930,165100,573,573,573,573,573,0
20240930,165000,573,573,573,573,573,0
20240930,164900,573,573,573,573,573,0
20240930,164800,573,573,573,573,573,0
20240930,164700,573,573,573,573,573,0
20240930,164600,573,573,573,573,573,0
20240930,164500,573,573,573,573,573,0
20240930,164400,573,573,573,573,573,0
20240930,164300,573,573,573,573,573,1
20240930,164200,573,573,573,573,573,0
20240930,164100,573,573,573,573,573,0
20240930,164000,573,573,573,573,573,0
20240930,163900,573,573,573,573,573,0
20240930,163800,573,573,573,573,573,0
20240930,163700,573,573,573,573,573,0
20240930,163600,573,573,573,573,573,0
20240930,163500,573,573,573,573,573,0
20240930,163400,573,573,573,573,573,0
20240930,163300,573,573,573,573,573,0
20240930,163200,573,573,573,573,573,0
20240930,163100,573,573,573,573,573,0
20240930,163000,573,573,573,573,573,0
20240930,162900,573,573,573,573,573,0
20240930,162800,573,573,573,573,573,0
20240930,162700,573,573,573,573,573,0
20240930,162600,573,573,573,573,573,0
20240930,162500,573,573,573,573,573,0
20240930,162400,573,573,573,573,573,0
20240930,162300,573,573,573,573,573,0
20240930,162200,573,573,573,573,573,0
20240930,162100,573,573,573,573,573,0
20240930,162000,573,573,573,573,573,0
20240930,161900,573,573,573,573,573,0
20240930,161800,573,573,573,573,573,0
20240930,161700,573,573,573,573,573,0
20240930,161600,573,573,573,573,573,0
20240930,161500,573,573,573,573,573,0
20240930,161400,573,573,573,573,573,0
20240930,161300,573,573,573,573,573,1
20240930,161200,573,573,573,573,573,0
20240930,161100,573,573,573,573,573,0
20240930,161000,573,573,573,573,573,0
20240930,160900,573,573,573,573,573,0
20240930,160800,573,573,573,573,573,0
20240930,160700,573,573,573,573,573,0
20240930,160600,573,573,573,573,573,0
20240930,160500,573,573,573,573,573,0
20240930,160400,573,573,573,573,573,0
20240930,160300,573,573,573,573,573,0
20240930,160200,573,573,573,573,573,0
20240930,160100,573,573,573,573,573,0
20240930,160000,573,573,573,573,573,0
20240930,155900,573,573,573,573,573,0
20240930,155800,573,573,573,573,573,0
20240930,155700,573,573,573,573,573,0
20240930,155600,573,573,573,573,573,0
20240930,155500,573,573,573,573,573,0
20240930,155400,573,573,573,573,573,0
20240930,155300,573,573,573,573,573,0
20240930,155200,573,573,573,573,573,0
20240930,155100,573,573,573,573,573,0
20240930,155000,573,573,573,573,573,0
20240930,154900,573,573,573,573,573,0
20240930,154800,573,573,573,573,573,0
20240930,154700,573,573,573,573,573,0
20240930,154600,573,573,573,573,573,0
20240930,154500,573,573,573,573,573,0
20240930,154400,573,573,573,573,573,0
20240930,154300,573,573,573,573,573,1
20240930,154200,573,573,573,573,573,0
20240930,154100,573,573,573,573,573,0
20240930,154000,573,573,573,573,573,0
20240930,153900,573,573,573,573,573,0
20240930,153800,573,573,573,573,573,0
20240930,153700,573,573,573,573,573,0
20240930,153600,573,573,573,573,573,0
20240930,153500,573,573,573,573,573,0
20240930,153400,573,573,573,573,573,0
20240930,153300,573,573,573,573,573,0
20240930,153200,573,573,573,573,573,0
20240930,153100,573,573,573,573,573,0
20240930,153000,573,573,573,573,573,0
20240930,152900,573,573,573,573,573,0
20240930,152800,573,573,573,573,573,0
20240930,152700,573,573,573,573,573,0
20240930,152600,573,573,573,573,573,0
20240930,152500,573,573,573,573,573,0
20240930,152400,573,573,573,573,573,0
20240930,152300,573,573,573,573,573,0
20240930,152200,573,573,573,573,573,0
20240930,152100,573,573,573,573,573,0
20240930,152000,573,573,573,573,573,0
20240930,151900,573,573,573,573,573,0
20240930,151800,573,573,573,573,573,0
20240930,151700,573,573,573,573,573,0
20240930,151600,573,573,573,573,573,0
20240930,151500,573,573,573,573,573,0
20240930,151400,573,573,573,573,573,0
20240930,151300,573,573,573,573,573,0
20240930,151200,573,573,573,573,573,0
20240930,151100,573,573,573,573,573,0
20240930,151000,573,573,573,573,573,0
20240930,150900,573,573,573,573,573,0
20240930,150800,573,573,573,573,573,0
20240930,150700,573,573,573,573,573,0
20240930,150600,573,573,573,573,573,0
20240930,150500,573,573,573,573,573,0
20240930,150400,573,573,573,573,573,0
20240930,150300,573,573,573,573,573,0
20240930,150200,573,573,573,573,573,0
20240930,150100,573,573,573,573,573,0
20240930,150000,573,573,573,573,573,0
20240930,145900,573,573,573,573,573,0
20240930,145800,573,573,573,573,573,0
20240930,145700,573,573,573,573,573,0
20240930,145600,573,573,573,573,573,0
20240930,145500,573,573,573,573,573,0
20240930,145400,573,573,573,573,573,0
20240930,145300,573,573,573,573,573,0
20240930,145200,573,573,573,573,573,0
20240930,145100,573,573,573,573,573,0
20240930,145000,573,573,573,573,573,0
20240930,144900,573,573,573,573,573,0
20240930,144800,573,573,573,573,573,0
20240930,144700,573,573,573,573,573,0
20240930,144600,573,573,573,573,573,0
20240930,144500,573,573,573,573,573,0
20240930,144400,573,573,573,573,573,0
20240930,144300,573,573,573,573,573,0
20240930,144200,573,573,573,573,573,0
20240930,144100,573,573,573,573,573,0
20240930,144000,573,573,573,573,573,0
20240930,143900,573,573,573,573,573,0
20240930,143800,573,573,573,573,573,0
20240930,143700,573,573,573,573,573,0
20240930,143600,573,573,573,573,573,0
20240930,143500,573,573,573,573,573,0
20240930,143400,573,573,573,573,573,0
20240930,143300,573,573,573,573,573,0
20240930,143200,573,573,573,573,573,0
20240930,143100,573,573,573,573,573,0
20240930,143000,573,573,573,573,573,0
20240930,142900,573,573,573,573,573,0
20240930,142800,573,573,573,573,573,0
20240930,142700,573,573,573,573,573,0
20240930,142600,573,573,573,573,573,0
20240930,142500,573,573,573,573,573,0
20240930,142400,573,573,573,573,573,0
20240930,142300,573,573,573,573,573,0
20240930,142200,573,573,573,573,573,0
20240930,142100,573,573,573,573,573,0
20240930,142000,573,573,573,573,573,0
20240930,141900,573,573,573,573,573,0
20240930,141800,573,573,573,573,573,0
20240930,141700,573,573,573,573,573,0
20240930,141600,573,573,573,573,573,0
20240930,141500,573,573,573,573,573,0
20240930,141400,573,573,573,573,573,0
20240930,141300,573,573,573,573,573,0
20240930,141200,573,573,573,573,573,0
20240930,141100,573,573,573,573,573,0
20240930,141000,573,573,573,573,573,0
20240930,140900,573,573,573,573,573,0
20240930,140800,573,573,573,573,573,0
20240930,140700,573,573,573,573,573,0
20240930,140600,573,573,573,573,573,0
20240930,140500,573,573,573,573,573,0
20240930,140400,573,573,573,573,573,0
20240930,140300,573,573,573,573,573,0
20240930,140200,573,573,573,573,573,0
20240930,140100,573,573,573,573,573,0
20240930,140000,573,573,573,573,573,0
20240930,135900,573,573,573,573,573,0
20240930,135800,573,573,573,573,573,0
20240930,135700,573,573,573,573,573,0
20240930,135600,573,573,573,573,573,0
20240930,135500,573,573,573,573,573,0
20240930,135400,573,573,573,573,573,0
20240930,135300,573,573,573,573,573,0
20240930,135200,573,573,573,573,573,0
20240930,135100,573,573,573,573,573,0
20240930,135000,573,573,573,573,573,0
20240930,134900,573,573,573,573,573,0
20240930,134800,573,573,573,573,573,0
20240930,134700,573,573,573,573,573,0
20240930,134600,573,573,573,573,573,0
20240930,134500,573,573,573,573,573,0
20240930,134400,573,573,573,573,573,0
20240930,134300,573,573,573,573,573,0
20240930,134200,573,573,573,573,573,0
20240930,134100,573,573,573,573,573,0
20240930,134000,573,573,573,573,573,0
20240930,133900,573,573,573,573,573,0
20240930,133800,573,573,573,573,573,0
20240930,133700,573,573,573,573,573,0
20240930,133600,573,573,573,573,573,0
20240930,133500,573,573,573,573,573,0
20240930,133400,573,573,573,573,573,0
20240930,133300,573,573,573,573,573,0
20240930,133200,573,573,573,573,573,0
20240930,133100,573,573,573,573,573,0
20240930,133000,573,573,573,573,573,0
20240930,132900,573,573,573,573,573,0
20240930,132800,573,573,573,573,573,0
20240930,132700,573,573,573,573,573,0
20240930,132600,573,573,573,573,573,0
20240930,132500,573,573,573,573,573,0
20240930,132400,573,573,573,573,573,0
20240930,132300,573,573,573,573,573,0
20240930,132200,573,573,573,573,573,0
20240930,132100,573,573,573,573,573,0
20240930,132000,573,573,573,573,573,0
20240930,131900,573,573,573,573,573,0
20240930,131800,573,573,573,573,573,0
20240930,131700,573,573,573,573,573,0
20240930,131600,573,573,573,573,573,0
20240930,131500,573,573,573,573,573,0
20240930,131400,573,573,573,573,573,0
20240930,131300,573,573,573,573,573,0
20240930,131200,573,573,573,573,573,0
20240930,131100,573,573,573,573,573,0
20240930,131000,573,573,573,573,573,0
20240930,130900,573,573,573,573,573,0
20240930,130800,573,573,573,573,573,0
20240930,130700,573,573,573,573,573,0
20240930,130600,573,573,573,573,573,0
20240930,130500,573,573,573,573,573,0
20240930,130400,573,573,573,573,573,0
20240930,130300,573,573,573,573,573,0
20240930,130200,573,573,573,573,573,0
20240930,130100,573,573,573,573,573,0
20240930,130000,573,573,573,573,573,0
20240930,125900,573,573,573,573,573,0
20240930,125800,573,573,573,573,573,0
20240930,125700,573,573,573,573,573,0
20240930,125600,573,573,573,573,573,0
20240930,125500,573,573,573,573,573,0
20240930,125400,573,573,573,573,573,0
20240930,125300,573,573,573,573,573,0
20240930,125200,573,573,573,573,573,0
20240930,125100,573,573,573,573,573,0
20240930,125000,573,573,573,573,573,0
20240930,124900,573,573,573,573,573,0
20240930,124800,573,573,573,573,573,0
20240930,124700,573,573,573,573,573,0
20240930,124600,573,573,573,573,573,0
20240930,124500,573,573,573,573,573,0
20240930,124400,573,573,573,573,573,0
20240930,124300,573,573,573,573,573,0
20240930,124200,573,573,573,573,573,0
20240930,124100,573,573,573,573,573,0
20240930,124000,573,573,573,573,573,0
20240930,123900,573,573,573,573,573,0
20240930,123800,573,573,573,573,573,0
20240930,123700,573,573,573,573,573,0
20240930,123600,573,573,573,573,573,0
20240930,123500,573,573,573,573,573,0
20240930,123400,573,573,573,573,573,0
20240930,123300,573,573,573,573,573,0
20240930,123200,573,573,573,573,573,0
20240930,123100,573,573,573,573,573,0
20240930,123000,573,573,573,573,573,0
20240930,122900,573,573,573,573,573,0
20240930,122800,573,573,573,573,573,0
20240930,122700,573,573,573,573,573,0
20240930,122600,573,573,573,573,573,0
20240930,122500,573,573,573,573,573,0
20240930,122400,573,573,573,573,573,0
20240930,122300,573,573,573,573,573,0
20240930,122200,573,573,573,573,573,0
20240930,122100,573,573,573,573,573,0
20240930,122000,573,573,573,573,573,0
20240930,121900,573,573,573,573,573,0
20240930,121800,573,573,573,573,573,0
20240930,121700,573,573,573,573,573,0
20240930,121600,573,573,573,573,573,0
20240930,121500,573,573,573,573,573,0
20240930,121400,573,573,573,573,573,0
20240930,121300,573,573,573,573,573,0
20240930,121200,573,573,573,573,573,0
20240930,121100,573,573,573,573,573,0
20240930,121000,573,573,573,573,573,0
20240930,120900,573,573,573,573,573,0
20240930,120800,573,573,573,573,573,0
20240930,120700,573,573,573,573,573,0
20240930,120600,573,573,573,573,573,0
20240930,120500,573,573,573,573,573,0
20240930,120400,573,573,573,573,573,0
20240930,120300,573,573,573,573,573,0
20240930,120200,573,573,573,573,573,0
20240930,120100,573,573,573,573,573,0
20240930,120000,573,573,573,573,573,0
20240930,115900,573,573,573,573,573,0
20240930,115800,573,573,573,573,573,0
20240930,115700,573,573,573,573,573,0
20240930,115600,573,573,573,573,573,0
20240930,115500,573,573,573,573,573,0
20240930,115400,573,573,573,573,573,0
20240930,115300,573,573,573,573,573,0
20240930,115200,573,573,573,573,573,0
20240930,115100,573,573,573,573,573,0
20240930,115000,573,573,573,573,573,0
20240930,114900,573,573,573,573,573,0
20240930,114800,573,573,573,573,573,0
20240930,114700,573,573,573,573,573,0
20240930,114600,573,573,573,573,573,0
20240930,114500,573,573,573,573,573,0
20240930,114400,573,573,573,573,573,0
20240930,114300,573,573,573,573,573,0
20240930,114200,573,573,573,573,573,0
20240930,114100,573,573,573,573,573,0
20240930,114000,573,573,573,573,573,0
20240930,113900,573,573,573,573,573,0
20240930,113800,573,573,573,573,573,0
20240930,113700,573,573,573,573,573,0
20240930,113600,573,573,573,573,573,0
20240930,113500,573,573,573,573,573,0
20240930,113400,573,573,573,573,573,0
20240930,113300,573,573,573,573,573,0
20240930,113200,573,573,573,573,573,0
20240930,113100,573,573,573,573,573,0
20240930,113000,573,573,573,573,573,0
20240930,112900,573,573,573,573,573,0
20240930,112800,573,573,573,573,573,0
20240930,112700,573,573,573,573,573,0
20240930,112600,573,573,573,573,573,0
20240930,112500,573,573,573,573,573,0
20240930,112400,573,573,573,573,573,0
20240930,112300,573,573,573,573,573,0
20240930,112200,573,573,573,573,573,0
20240930,112100,573,573,573,573,573,0
20240930,112000,573,573,573,573,573,0
20240930,111900,573,573,573,573,573,0
20240930,111800,573,573,573,573,573,0
20240930,111700,573,573,573,573,573,0
20240930,111600,573,573,573,573,573,0
20240930,111500,573,573,573,573,573,0
20240930,111400,573,573,573,573,573,0
20240930,111300,573,573,573,573,573,0
20240930,111200,573,573,573,573,573,0
20240930,111100,573,573,573,573,573,0
20240930,111000,573,573,573,573,573,0
20240930,110900,573,573,573,573,573,0
20240930,110800,573,573,573,573,573,0
20240930,110700,573,573,573,573,573,0
20240930,110600,573,573,573,573,573,0
20240930,110500,573,573,573,573,573,0
20240930,110400,573,573,573,573,573,0
20240930,110300,573,573,573,573,573,0
20240930,110200,573,573,573,573,573,0
20240930,110100,573,573,573,573,573,0
20240930,110000,573,573,573,573,573,0
20240930,105900,573,573,573,573,573,0
20240930,105800,573,573,573,573,573,0
20240930,105700,573,573,573,573,573,0
20240930,105600,573,573,573,573,573,0
20240930,105500,573,573,573,573,573,0
20240930,105400,573,573,573,573,573,0
20240930,105300,573,573,573,573,573,0
20240930,105200,573,573,573,573,573,0
20240930,105100,573,573,573,573,573,0
20240930,105000,573,573,573,573,573,0
20240930,104900,573,573,573,573,573,0
20240930,104800,573,573,573,573,573,0
20240930,104700,573,573,573,573,573,0
20240930,104600,573,573,573,573,573,0
20240930,104500,573,573,573,573,573,0
20240930,104400,573,573,573,573,573,0
20240930,104300,573,573,573,573,573,0
20240930,104200,573,573,573,573,573,0
20240930,104100,573,573,573,573,573,0
20240930,104000,573,573,573,573,573,0
20240930,103900,573,573,573,573,573,0
20240930,103800,573,573,573,573,573,0
20240930,103700,573,573,573,573,573,0
20240930,103600,573,573,573,573,573,0
20240930,103500,573,573,573,573,573,0
20240930,103400,573,573,573,573,573,0
20240930,103300,573,573,573,573,573,0
20240930,103200,573,573,573,573,573,0
20240930,103100,573,573,573,573,573,0
20240930,103000,573,573,573,573,573,0
20240930,102900,573,573,573,573,573,0
20240930,102800,573,573,573,573,573,0
20240930,102700,573,573,573,573,573,0
20240930,102600,573,573,573,573,573,0
20240930,102500,573,573,573,573,573,0
20240930,102400,573,573,573,573,573,0
20240930,102300,573,573,573,573,573,0
20240930,102200,573,573,573,573,573,0
20240930,102100,573,573,573,573,573,0
20240930,102000,573,573,573,573,573,0
20240930,101900,573,573,573,573,573,0
20240930,101800,573,573,573,573,573,0
20240930,101700,573,573,573,573,573,0
20240930,101600,573,573,573,573,573,0
20240930,101500,573,573,573,573,573,0
20240930,101400,573,573,573,573,573,0
20240930,101300,573,573,573,573,573,0
20240930,101200,573,573,573,573,573,0
20240930,101100,573,573,573,573,573,0
20240930,101000,573,573,573,573,573,0
20240930,100900,573,573,573,573,573,0
20240930,100800,573,573,573,573,573,0
20240930,100700,573,573,573,573,573,0
20240930,100600,573,573,573,573,573,0
20240930,100500,573,573,573,573,573,0
20240930,100400,573,573,573,573,573,0
20240930,100300,573,573,573,573,573,0
20240930,100200,573,573,573,573,573,0
20240930,100100,573,573,573,573,573,0
20240930,100000,573,573,573,573,573,0
20240930,095900,573,573,573,573,573,0
20240930,095800,573,573,573,573,573,0
20240930,095700,573,573,573,573,573,0
20240930,095600,573,573,573,573,573,0
20240930,095500,573,573,573,573,573,0
20240930,095400,573,573,573,573,573,0
20240930,095300,573,573,573,573,573,0
20240930,095200,573,573,573,573,573,0
20240930,095100,573,573,573,573,573,0
20240930,095000,573,573,573,573,573,0
20240930,094900,573,573,573,573,573,0
20240930,094800,573,573,573,573,573,0
20240930,094700,573,573,573,573,573,0
20240930,094600,573,573,573,573,573,0
20240930,094500,573,573,573,573,573,0
20240930,094400,573,573,573,573,573,0
20240930,094300,573,573,573,573,573,0
20240930,094200,573,573,573,573,573,0
20240930,094100,573,573,573,573,573,0
20240930,094000,573,573,573,573,573,0
20240930,093900,573,573,573,573,573,0
20240930,093800,573,573,573,573,573,0
20240930,093700,573,573,573,573,573,0
20240930,093600,573,573,573,573,573,0
20240930,093500,573,573,573,573,573,0
20240930,093400,573,573,573,573,573,0
20240930,093300,573,573,573,573,573,0
20240930,093200,573,573,573,573,573,0
20240930,093100,573,573,573,573,573,0
20240930,093000,573,573,573,573,573,0
20240930,092900,573,573,573,573,573,0
20240930,092800,573,573,573,573,573,0
20240930,092700,573,573,573,573,573,0
20240930,092600,573,573,573,573,573,0
20240930,092500,573,573,573,573,573,0
20240930,092400,573,573,573,573,573,0
20240930,092300,573,573,573,573,573,0
20240930,092200,573,573,573,573,573,1
20240930,092100,0,500,500,500,500,0
20240930,092000,0,500,500,500,500,0
20240930,091900,0,500,500,500,500,0
20240930,091800,0,500,500,500,500,0
20240930,091700,0,500,500,500,500,0
20240930,091600,0,500,500,500,500,0
20240930,091500,0,500,500,500,500,0
20240930,091400,0,500,500,500,500,0
20240930,091300,0,500,500,500,500,0
20240930,091200,0,500,500,500,500,0
20240930,091100,0,500,500,500,500,0
20240930,091000,0,500,500,500,500,0
20240930,090900,0,500,500,500,500,0
20240930,090800,0,500,500,500,500,0
20240930,090700,0,500,500,500,500,0
20240930,090600,0,500,500,500,500,0
20240930,090500,0,500,500,500,500,0
20240930,090400,0,500,500,500,500,0
20240930,090300,0,500,500,500,500,0
20240930,090200,0,500,500,500,500,0
20240930,090100,0,500,500,500,500,0
20240930,090000,0,500,500,500,500,0