KissMeData/217620/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,204400,0,381,381,381,381,0
20240930,204300,0,381,381,381,381,0
20240930,204200,0,381,381,381,381,0
20240930,204100,0,381,381,381,381,0
20240930,204000,0,381,381,381,381,0
20240930,203900,0,381,381,381,381,0
20240930,203800,0,381,381,381,381,0
20240930,203700,0,381,381,381,381,0
20240930,203600,0,381,381,381,381,0
20240930,203500,0,381,381,381,381,0
20240930,203400,0,381,381,381,381,0
20240930,203300,0,381,381,381,381,0
20240930,203200,0,381,381,381,381,0
20240930,203100,0,381,381,381,381,0
20240930,203000,0,381,381,381,381,0
20240930,202900,0,381,381,381,381,0
20240930,202800,0,381,381,381,381,0
20240930,202700,0,381,381,381,381,0
20240930,202600,0,381,381,381,381,0
20240930,202500,0,381,381,381,381,0
20240930,202400,0,381,381,381,381,0
20240930,202300,0,381,381,381,381,0
20240930,202200,0,381,381,381,381,0
20240930,202100,0,381,381,381,381,0
20240930,202000,0,381,381,381,381,0
20240930,201900,0,381,381,381,381,0
20240930,201800,0,381,381,381,381,0
20240930,201700,0,381,381,381,381,0
20240930,201600,0,381,381,381,381,0
20240930,201500,0,381,381,381,381,0
20240930,201400,0,381,381,381,381,0
20240930,201300,0,381,381,381,381,0
20240930,201200,0,381,381,381,381,0
20240930,201100,0,381,381,381,381,0
20240930,201000,0,381,381,381,381,0
20240930,200900,0,381,381,381,381,0
20240930,200800,0,381,381,381,381,0
20240930,200700,0,381,381,381,381,0
20240930,200600,0,381,381,381,381,0
20240930,200500,0,381,381,381,381,0
20240930,200400,0,381,381,381,381,0
20240930,200300,0,381,381,381,381,0
20240930,200200,0,381,381,381,381,0
20240930,200100,0,381,381,381,381,0
20240930,200000,0,381,381,381,381,0
20240930,195900,0,381,381,381,381,0
20240930,195800,0,381,381,381,381,0
20240930,195700,0,381,381,381,381,0
20240930,195600,0,381,381,381,381,0
20240930,195500,0,381,381,381,381,0
20240930,195400,0,381,381,381,381,0
20240930,195300,0,381,381,381,381,0
20240930,195200,0,381,381,381,381,0
20240930,195100,0,381,381,381,381,0
20240930,195000,0,381,381,381,381,0
20240930,194900,0,381,381,381,381,0
20240930,194800,0,381,381,381,381,0
20240930,194700,0,381,381,381,381,0
20240930,194600,0,381,381,381,381,0
20240930,194500,0,381,381,381,381,0
20240930,194400,0,381,381,381,381,0
20240930,194300,0,381,381,381,381,0
20240930,194200,0,381,381,381,381,0
20240930,194100,0,381,381,381,381,0
20240930,194000,0,381,381,381,381,0
20240930,193900,0,381,381,381,381,0
20240930,193800,0,381,381,381,381,0
20240930,193700,0,381,381,381,381,0
20240930,193600,0,381,381,381,381,0
20240930,193500,0,381,381,381,381,0
20240930,193400,0,381,381,381,381,0
20240930,193300,0,381,381,381,381,0
20240930,193200,0,381,381,381,381,0
20240930,193100,0,381,381,381,381,0
20240930,193000,0,381,381,381,381,0
20240930,192900,0,381,381,381,381,0
20240930,192800,0,381,381,381,381,0
20240930,192700,0,381,381,381,381,0
20240930,192600,0,381,381,381,381,0
20240930,192500,0,381,381,381,381,0
20240930,192400,0,381,381,381,381,0
20240930,192300,0,381,381,381,381,0
20240930,192200,0,381,381,381,381,0
20240930,192100,0,381,381,381,381,0
20240930,192000,0,381,381,381,381,0
20240930,191900,0,381,381,381,381,0
20240930,191800,0,381,381,381,381,0
20240930,191700,0,381,381,381,381,0
20240930,191600,0,381,381,381,381,0
20240930,191500,0,381,381,381,381,0
20240930,191400,0,381,381,381,381,0
20240930,191300,0,381,381,381,381,0
20240930,191200,0,381,381,381,381,0
20240930,191100,0,381,381,381,381,0
20240930,191000,0,381,381,381,381,0
20240930,190900,0,381,381,381,381,0
20240930,190800,0,381,381,381,381,0
20240930,190700,0,381,381,381,381,0
20240930,190600,0,381,381,381,381,0
20240930,190500,0,381,381,381,381,0
20240930,190400,0,381,381,381,381,0
20240930,190300,0,381,381,381,381,0
20240930,190200,0,381,381,381,381,0
20240930,190100,0,381,381,381,381,0
20240930,190000,0,381,381,381,381,0
20240930,185900,0,381,381,381,381,0
20240930,185800,0,381,381,381,381,0
20240930,185700,0,381,381,381,381,0
20240930,185600,0,381,381,381,381,0
20240930,185500,0,381,381,381,381,0
20240930,185400,0,381,381,381,381,0
20240930,185300,0,381,381,381,381,0
20240930,185200,0,381,381,381,381,0
20240930,185100,0,381,381,381,381,0
20240930,185000,0,381,381,381,381,0
20240930,184900,0,381,381,381,381,0
20240930,184800,0,381,381,381,381,0
20240930,184700,0,381,381,381,381,0
20240930,184600,0,381,381,381,381,0
20240930,184500,0,381,381,381,381,0
20240930,184400,0,381,381,381,381,0
20240930,184300,0,381,381,381,381,0
20240930,184200,0,381,381,381,381,0
20240930,184100,0,381,381,381,381,0
20240930,184000,0,381,381,381,381,0
20240930,183900,0,381,381,381,381,0
20240930,183800,0,381,381,381,381,0
20240930,183700,0,381,381,381,381,0
20240930,183600,0,381,381,381,381,0
20240930,183500,0,381,381,381,381,0
20240930,183400,0,381,381,381,381,0
20240930,183300,0,381,381,381,381,0
20240930,183200,0,381,381,381,381,0
20240930,183100,0,381,381,381,381,0
20240930,183000,0,381,381,381,381,0
20240930,182900,0,381,381,381,381,0
20240930,182800,0,381,381,381,381,0
20240930,182700,0,381,381,381,381,0
20240930,182600,0,381,381,381,381,0
20240930,182500,0,381,381,381,381,0
20240930,182400,0,381,381,381,381,0
20240930,182300,0,381,381,381,381,0
20240930,182200,0,381,381,381,381,0
20240930,182100,0,381,381,381,381,0
20240930,182000,0,381,381,381,381,0
20240930,181900,0,381,381,381,381,0
20240930,181800,0,381,381,381,381,0
20240930,181700,0,381,381,381,381,0
20240930,181600,0,381,381,381,381,0
20240930,181500,0,381,381,381,381,0
20240930,181400,0,381,381,381,381,0
20240930,181300,0,381,381,381,381,0
20240930,181200,0,381,381,381,381,0
20240930,181100,0,381,381,381,381,0
20240930,181000,0,381,381,381,381,0
20240930,180900,0,381,381,381,381,0
20240930,180800,0,381,381,381,381,0
20240930,180700,0,381,381,381,381,0
20240930,180600,0,381,381,381,381,0
20240930,180500,0,381,381,381,381,0
20240930,180400,0,381,381,381,381,0
20240930,180300,0,381,381,381,381,0
20240930,180200,0,381,381,381,381,0
20240930,180100,0,381,381,381,381,0
20240930,180000,0,381,381,381,381,0
20240930,175900,0,381,381,381,381,0
20240930,175800,0,381,381,381,381,0
20240930,175700,0,381,381,381,381,0
20240930,175600,0,381,381,381,381,0
20240930,175500,0,381,381,381,381,0
20240930,175400,0,381,381,381,381,0
20240930,175300,0,381,381,381,381,0
20240930,175200,0,381,381,381,381,0
20240930,175100,0,381,381,381,381,0
20240930,175000,0,381,381,381,381,0
20240930,174900,0,381,381,381,381,0
20240930,174800,0,381,381,381,381,0
20240930,174700,0,381,381,381,381,0
20240930,174600,0,381,381,381,381,0
20240930,174500,0,381,381,381,381,0
20240930,174400,0,381,381,381,381,0
20240930,174300,0,381,381,381,381,0
20240930,174200,0,381,381,381,381,0
20240930,174100,0,381,381,381,381,0
20240930,174000,0,381,381,381,381,0
20240930,173900,0,381,381,381,381,0
20240930,173800,0,381,381,381,381,0
20240930,173700,0,381,381,381,381,0
20240930,173600,0,381,381,381,381,0
20240930,173500,0,381,381,381,381,0
20240930,173400,0,381,381,381,381,0
20240930,173300,0,381,381,381,381,0
20240930,173200,0,381,381,381,381,0
20240930,173100,0,381,381,381,381,0
20240930,173000,0,381,381,381,381,0
20240930,172900,0,381,381,381,381,0
20240930,172800,0,381,381,381,381,0
20240930,172700,0,381,381,381,381,0
20240930,172600,0,381,381,381,381,0
20240930,172500,0,381,381,381,381,0
20240930,172400,0,381,381,381,381,0
20240930,172300,0,381,381,381,381,0
20240930,172200,0,381,381,381,381,0
20240930,172100,0,381,381,381,381,0
20240930,172000,0,381,381,381,381,0
20240930,171900,0,381,381,381,381,0
20240930,171800,0,381,381,381,381,0
20240930,171700,0,381,381,381,381,0
20240930,171600,0,381,381,381,381,0
20240930,171500,0,381,381,381,381,0
20240930,171400,0,381,381,381,381,0
20240930,171300,0,381,381,381,381,0
20240930,171200,0,381,381,381,381,0
20240930,171100,0,381,381,381,381,0
20240930,171000,0,381,381,381,381,0
20240930,170900,0,381,381,381,381,0
20240930,170800,0,381,381,381,381,0
20240930,170700,0,381,381,381,381,0
20240930,170600,0,381,381,381,381,0
20240930,170500,0,381,381,381,381,0
20240930,170400,0,381,381,381,381,0
20240930,170300,0,381,381,381,381,0
20240930,170200,0,381,381,381,381,0
20240930,170100,0,381,381,381,381,0
20240930,170000,0,381,381,381,381,0
20240930,165900,0,381,381,381,381,0
20240930,165800,0,381,381,381,381,0
20240930,165700,0,381,381,381,381,0
20240930,165600,0,381,381,381,381,0
20240930,165500,0,381,381,381,381,0
20240930,165400,0,381,381,381,381,0
20240930,165300,0,381,381,381,381,0
20240930,165200,0,381,381,381,381,0
20240930,165100,0,381,381,381,381,0
20240930,165000,0,381,381,381,381,0
20240930,164900,0,381,381,381,381,0
20240930,164800,0,381,381,381,381,0
20240930,164700,0,381,381,381,381,0
20240930,164600,0,381,381,381,381,0
20240930,164500,0,381,381,381,381,0
20240930,164400,0,381,381,381,381,0
20240930,164300,0,381,381,381,381,0
20240930,164200,0,381,381,381,381,0
20240930,164100,0,381,381,381,381,0
20240930,164000,0,381,381,381,381,0
20240930,163900,0,381,381,381,381,0
20240930,163800,0,381,381,381,381,0
20240930,163700,0,381,381,381,381,0
20240930,163600,0,381,381,381,381,0
20240930,163500,0,381,381,381,381,0
20240930,163400,0,381,381,381,381,0
20240930,163300,0,381,381,381,381,0
20240930,163200,0,381,381,381,381,0
20240930,163100,0,381,381,381,381,0
20240930,163000,0,381,381,381,381,0
20240930,162900,0,381,381,381,381,0
20240930,162800,0,381,381,381,381,0
20240930,162700,0,381,381,381,381,0
20240930,162600,0,381,381,381,381,0
20240930,162500,0,381,381,381,381,0
20240930,162400,0,381,381,381,381,0
20240930,162300,0,381,381,381,381,0
20240930,162200,0,381,381,381,381,0
20240930,162100,0,381,381,381,381,0
20240930,162000,0,381,381,381,381,0
20240930,161900,0,381,381,381,381,0
20240930,161800,0,381,381,381,381,0
20240930,161700,0,381,381,381,381,0
20240930,161600,0,381,381,381,381,0
20240930,161500,0,381,381,381,381,0
20240930,161400,0,381,381,381,381,0
20240930,161300,0,381,381,381,381,0
20240930,161200,0,381,381,381,381,0
20240930,161100,0,381,381,381,381,0
20240930,161000,0,381,381,381,381,0
20240930,160900,0,381,381,381,381,0
20240930,160800,0,381,381,381,381,0
20240930,160700,0,381,381,381,381,0
20240930,160600,0,381,381,381,381,0
20240930,160500,0,381,381,381,381,0
20240930,160400,0,381,381,381,381,0
20240930,160300,0,381,381,381,381,0
20240930,160200,0,381,381,381,381,0
20240930,160100,0,381,381,381,381,0
20240930,160000,0,381,381,381,381,0
20240930,155900,0,381,381,381,381,0
20240930,155800,0,381,381,381,381,0
20240930,155700,0,381,381,381,381,0
20240930,155600,0,381,381,381,381,0
20240930,155500,0,381,381,381,381,0
20240930,155400,0,381,381,381,381,0
20240930,155300,0,381,381,381,381,0
20240930,155200,0,381,381,381,381,0
20240930,155100,0,381,381,381,381,0
20240930,155000,0,381,381,381,381,0
20240930,154900,0,381,381,381,381,0
20240930,154800,0,381,381,381,381,0
20240930,154700,0,381,381,381,381,0
20240930,154600,0,381,381,381,381,0
20240930,154500,0,381,381,381,381,0
20240930,154400,0,381,381,381,381,0
20240930,154300,0,381,381,381,381,0
20240930,154200,0,381,381,381,381,0
20240930,154100,0,381,381,381,381,0
20240930,154000,0,381,381,381,381,0
20240930,153900,0,381,381,381,381,0
20240930,153800,0,381,381,381,381,0
20240930,153700,0,381,381,381,381,0
20240930,153600,0,381,381,381,381,0
20240930,153500,0,381,381,381,381,0
20240930,153400,0,381,381,381,381,0
20240930,153300,0,381,381,381,381,0
20240930,153200,0,381,381,381,381,0
20240930,153100,0,381,381,381,381,0
20240930,153000,0,381,381,381,381,0
20240930,152900,0,381,381,381,381,0
20240930,152800,0,381,381,381,381,0
20240930,152700,0,381,381,381,381,0
20240930,152600,0,381,381,381,381,0
20240930,152500,0,381,381,381,381,0
20240930,152400,0,381,381,381,381,0
20240930,152300,0,381,381,381,381,0
20240930,152200,0,381,381,381,381,0
20240930,152100,0,381,381,381,381,0
20240930,152000,0,381,381,381,381,0
20240930,151900,0,381,381,381,381,0
20240930,151800,0,381,381,381,381,0
20240930,151700,0,381,381,381,381,0
20240930,151600,0,381,381,381,381,0
20240930,151500,0,381,381,381,381,0
20240930,151400,0,381,381,381,381,0
20240930,151300,0,381,381,381,381,0
20240930,151200,0,381,381,381,381,0
20240930,151100,0,381,381,381,381,0
20240930,151000,0,381,381,381,381,0
20240930,150900,0,381,381,381,381,0
20240930,150800,0,381,381,381,381,0
20240930,150700,0,381,381,381,381,0
20240930,150600,0,381,381,381,381,0
20240930,150500,0,381,381,381,381,0
20240930,150400,0,381,381,381,381,0
20240930,150300,0,381,381,381,381,0
20240930,150200,0,381,381,381,381,0
20240930,150100,0,381,381,381,381,0
20240930,150000,0,381,381,381,381,0
20240930,145900,0,381,381,381,381,0
20240930,145800,0,381,381,381,381,0
20240930,145700,0,381,381,381,381,0
20240930,145600,0,381,381,381,381,0
20240930,145500,0,381,381,381,381,0
20240930,145400,0,381,381,381,381,0
20240930,145300,0,381,381,381,381,0
20240930,145200,0,381,381,381,381,0
20240930,145100,0,381,381,381,381,0
20240930,145000,0,381,381,381,381,0
20240930,144900,0,381,381,381,381,0
20240930,144800,0,381,381,381,381,0
20240930,144700,0,381,381,381,381,0
20240930,144600,0,381,381,381,381,0
20240930,144500,0,381,381,381,381,0
20240930,144400,0,381,381,381,381,0
20240930,144300,0,381,381,381,381,0
20240930,144200,0,381,381,381,381,0
20240930,144100,0,381,381,381,381,0
20240930,144000,0,381,381,381,381,0
20240930,143900,0,381,381,381,381,0
20240930,143800,0,381,381,381,381,0
20240930,143700,0,381,381,381,381,0
20240930,143600,0,381,381,381,381,0
20240930,143500,0,381,381,381,381,0
20240930,143400,0,381,381,381,381,0
20240930,143300,0,381,381,381,381,0
20240930,143200,0,381,381,381,381,0
20240930,143100,0,381,381,381,381,0
20240930,143000,0,381,381,381,381,0
20240930,142900,0,381,381,381,381,0
20240930,142800,0,381,381,381,381,0
20240930,142700,0,381,381,381,381,0
20240930,142600,0,381,381,381,381,0
20240930,142500,0,381,381,381,381,0
20240930,142400,0,381,381,381,381,0
20240930,142300,0,381,381,381,381,0
20240930,142200,0,381,381,381,381,0
20240930,142100,0,381,381,381,381,0
20240930,142000,0,381,381,381,381,0
20240930,141900,0,381,381,381,381,0
20240930,141800,0,381,381,381,381,0
20240930,141700,0,381,381,381,381,0
20240930,141600,0,381,381,381,381,0
20240930,141500,0,381,381,381,381,0
20240930,141400,0,381,381,381,381,0
20240930,141300,0,381,381,381,381,0
20240930,141200,0,381,381,381,381,0
20240930,141100,0,381,381,381,381,0
20240930,141000,0,381,381,381,381,0
20240930,140900,0,381,381,381,381,0
20240930,140800,0,381,381,381,381,0
20240930,140700,0,381,381,381,381,0
20240930,140600,0,381,381,381,381,0
20240930,140500,0,381,381,381,381,0
20240930,140400,0,381,381,381,381,0
20240930,140300,0,381,381,381,381,0
20240930,140200,0,381,381,381,381,0
20240930,140100,0,381,381,381,381,0
20240930,140000,0,381,381,381,381,0
20240930,135900,0,381,381,381,381,0
20240930,135800,0,381,381,381,381,0
20240930,135700,0,381,381,381,381,0
20240930,135600,0,381,381,381,381,0
20240930,135500,0,381,381,381,381,0
20240930,135400,0,381,381,381,381,0
20240930,135300,0,381,381,381,381,0
20240930,135200,0,381,381,381,381,0
20240930,135100,0,381,381,381,381,0
20240930,135000,0,381,381,381,381,0
20240930,134900,0,381,381,381,381,0
20240930,134800,0,381,381,381,381,0
20240930,134700,0,381,381,381,381,0
20240930,134600,0,381,381,381,381,0
20240930,134500,0,381,381,381,381,0
20240930,134400,0,381,381,381,381,0
20240930,134300,0,381,381,381,381,0
20240930,134200,0,381,381,381,381,0
20240930,134100,0,381,381,381,381,0
20240930,134000,0,381,381,381,381,0
20240930,133900,0,381,381,381,381,0
20240930,133800,0,381,381,381,381,0
20240930,133700,0,381,381,381,381,0
20240930,133600,0,381,381,381,381,0
20240930,133500,0,381,381,381,381,0
20240930,133400,0,381,381,381,381,0
20240930,133300,0,381,381,381,381,0
20240930,133200,0,381,381,381,381,0
20240930,133100,0,381,381,381,381,0
20240930,133000,0,381,381,381,381,0
20240930,132900,0,381,381,381,381,0
20240930,132800,0,381,381,381,381,0
20240930,132700,0,381,381,381,381,0
20240930,132600,0,381,381,381,381,0
20240930,132500,0,381,381,381,381,0
20240930,132400,0,381,381,381,381,0
20240930,132300,0,381,381,381,381,0
20240930,132200,0,381,381,381,381,0
20240930,132100,0,381,381,381,381,0
20240930,132000,0,381,381,381,381,0
20240930,131900,0,381,381,381,381,0
20240930,131800,0,381,381,381,381,0
20240930,131700,0,381,381,381,381,0
20240930,131600,0,381,381,381,381,0
20240930,131500,0,381,381,381,381,0
20240930,131400,0,381,381,381,381,0
20240930,131300,0,381,381,381,381,0
20240930,131200,0,381,381,381,381,0
20240930,131100,0,381,381,381,381,0
20240930,131000,0,381,381,381,381,0
20240930,130900,0,381,381,381,381,0
20240930,130800,0,381,381,381,381,0
20240930,130700,0,381,381,381,381,0
20240930,130600,0,381,381,381,381,0
20240930,130500,0,381,381,381,381,0
20240930,130400,0,381,381,381,381,0
20240930,130300,0,381,381,381,381,0
20240930,130200,0,381,381,381,381,0
20240930,130100,0,381,381,381,381,0
20240930,130000,0,381,381,381,381,0
20240930,125900,0,381,381,381,381,0
20240930,125800,0,381,381,381,381,0
20240930,125700,0,381,381,381,381,0
20240930,125600,0,381,381,381,381,0
20240930,125500,0,381,381,381,381,0
20240930,125400,0,381,381,381,381,0
20240930,125300,0,381,381,381,381,0
20240930,125200,0,381,381,381,381,0
20240930,125100,0,381,381,381,381,0
20240930,125000,0,381,381,381,381,0
20240930,124900,0,381,381,381,381,0
20240930,124800,0,381,381,381,381,0
20240930,124700,0,381,381,381,381,0
20240930,124600,0,381,381,381,381,0
20240930,124500,0,381,381,381,381,0
20240930,124400,0,381,381,381,381,0
20240930,124300,0,381,381,381,381,0
20240930,124200,0,381,381,381,381,0
20240930,124100,0,381,381,381,381,0
20240930,124000,0,381,381,381,381,0
20240930,123900,0,381,381,381,381,0
20240930,123800,0,381,381,381,381,0
20240930,123700,0,381,381,381,381,0
20240930,123600,0,381,381,381,381,0
20240930,123500,0,381,381,381,381,0
20240930,123400,0,381,381,381,381,0
20240930,123300,0,381,381,381,381,0
20240930,123200,0,381,381,381,381,0
20240930,123100,0,381,381,381,381,0
20240930,123000,0,381,381,381,381,0
20240930,122900,0,381,381,381,381,0
20240930,122800,0,381,381,381,381,0
20240930,122700,0,381,381,381,381,0
20240930,122600,0,381,381,381,381,0
20240930,122500,0,381,381,381,381,0
20240930,122400,0,381,381,381,381,0
20240930,122300,0,381,381,381,381,0
20240930,122200,0,381,381,381,381,0
20240930,122100,0,381,381,381,381,0
20240930,122000,0,381,381,381,381,0
20240930,121900,0,381,381,381,381,0
20240930,121800,0,381,381,381,381,0
20240930,121700,0,381,381,381,381,0
20240930,121600,0,381,381,381,381,0
20240930,121500,0,381,381,381,381,0
20240930,121400,0,381,381,381,381,0
20240930,121300,0,381,381,381,381,0
20240930,121200,0,381,381,381,381,0
20240930,121100,0,381,381,381,381,0
20240930,121000,0,381,381,381,381,0
20240930,120900,0,381,381,381,381,0
20240930,120800,0,381,381,381,381,0
20240930,120700,0,381,381,381,381,0
20240930,120600,0,381,381,381,381,0
20240930,120500,0,381,381,381,381,0
20240930,120400,0,381,381,381,381,0
20240930,120300,0,381,381,381,381,0
20240930,120200,0,381,381,381,381,0
20240930,120100,0,381,381,381,381,0
20240930,120000,0,381,381,381,381,0
20240930,115900,0,381,381,381,381,0
20240930,115800,0,381,381,381,381,0
20240930,115700,0,381,381,381,381,0
20240930,115600,0,381,381,381,381,0
20240930,115500,0,381,381,381,381,0
20240930,115400,0,381,381,381,381,0
20240930,115300,0,381,381,381,381,0
20240930,115200,0,381,381,381,381,0
20240930,115100,0,381,381,381,381,0
20240930,115000,0,381,381,381,381,0
20240930,114900,0,381,381,381,381,0
20240930,114800,0,381,381,381,381,0
20240930,114700,0,381,381,381,381,0
20240930,114600,0,381,381,381,381,0
20240930,114500,0,381,381,381,381,0
20240930,114400,0,381,381,381,381,0
20240930,114300,0,381,381,381,381,0
20240930,114200,0,381,381,381,381,0
20240930,114100,0,381,381,381,381,0
20240930,114000,0,381,381,381,381,0
20240930,113900,0,381,381,381,381,0
20240930,113800,0,381,381,381,381,0
20240930,113700,0,381,381,381,381,0
20240930,113600,0,381,381,381,381,0
20240930,113500,0,381,381,381,381,0
20240930,113400,0,381,381,381,381,0
20240930,113300,0,381,381,381,381,0
20240930,113200,0,381,381,381,381,0
20240930,113100,0,381,381,381,381,0
20240930,113000,0,381,381,381,381,0
20240930,112900,0,381,381,381,381,0
20240930,112800,0,381,381,381,381,0
20240930,112700,0,381,381,381,381,0
20240930,112600,0,381,381,381,381,0
20240930,112500,0,381,381,381,381,0
20240930,112400,0,381,381,381,381,0
20240930,112300,0,381,381,381,381,0
20240930,112200,0,381,381,381,381,0
20240930,112100,0,381,381,381,381,0
20240930,112000,0,381,381,381,381,0
20240930,111900,0,381,381,381,381,0
20240930,111800,0,381,381,381,381,0
20240930,111700,0,381,381,381,381,0
20240930,111600,0,381,381,381,381,0
20240930,111500,0,381,381,381,381,0
20240930,111400,0,381,381,381,381,0
20240930,111300,0,381,381,381,381,0
20240930,111200,0,381,381,381,381,0
20240930,111100,0,381,381,381,381,0
20240930,111000,0,381,381,381,381,0
20240930,110900,0,381,381,381,381,0
20240930,110800,0,381,381,381,381,0
20240930,110700,0,381,381,381,381,0
20240930,110600,0,381,381,381,381,0
20240930,110500,0,381,381,381,381,0
20240930,110400,0,381,381,381,381,0
20240930,110300,0,381,381,381,381,0
20240930,110200,0,381,381,381,381,0
20240930,110100,0,381,381,381,381,0
20240930,110000,0,381,381,381,381,0
20240930,105900,0,381,381,381,381,0
20240930,105800,0,381,381,381,381,0
20240930,105700,0,381,381,381,381,0
20240930,105600,0,381,381,381,381,0
20240930,105500,0,381,381,381,381,0
20240930,105400,0,381,381,381,381,0
20240930,105300,0,381,381,381,381,0
20240930,105200,0,381,381,381,381,0
20240930,105100,0,381,381,381,381,0
20240930,105000,0,381,381,381,381,0
20240930,104900,0,381,381,381,381,0
20240930,104800,0,381,381,381,381,0
20240930,104700,0,381,381,381,381,0
20240930,104600,0,381,381,381,381,0
20240930,104500,0,381,381,381,381,0
20240930,104400,0,381,381,381,381,0
20240930,104300,0,381,381,381,381,0
20240930,104200,0,381,381,381,381,0
20240930,104100,0,381,381,381,381,0
20240930,104000,0,381,381,381,381,0
20240930,103900,0,381,381,381,381,0
20240930,103800,0,381,381,381,381,0
20240930,103700,0,381,381,381,381,0
20240930,103600,0,381,381,381,381,0
20240930,103500,0,381,381,381,381,0
20240930,103400,0,381,381,381,381,0
20240930,103300,0,381,381,381,381,0
20240930,103200,0,381,381,381,381,0
20240930,103100,0,381,381,381,381,0
20240930,103000,0,381,381,381,381,0
20240930,102900,0,381,381,381,381,0
20240930,102800,0,381,381,381,381,0
20240930,102700,0,381,381,381,381,0
20240930,102600,0,381,381,381,381,0
20240930,102500,0,381,381,381,381,0
20240930,102400,0,381,381,381,381,0
20240930,102300,0,381,381,381,381,0
20240930,102200,0,381,381,381,381,0
20240930,102100,0,381,381,381,381,0
20240930,102000,0,381,381,381,381,0
20240930,101900,0,381,381,381,381,0
20240930,101800,0,381,381,381,381,0
20240930,101700,0,381,381,381,381,0
20240930,101600,0,381,381,381,381,0
20240930,101500,0,381,381,381,381,0
20240930,101400,0,381,381,381,381,0
20240930,101300,0,381,381,381,381,0
20240930,101200,0,381,381,381,381,0
20240930,101100,0,381,381,381,381,0
20240930,101000,0,381,381,381,381,0
20240930,100900,0,381,381,381,381,0
20240930,100800,0,381,381,381,381,0
20240930,100700,0,381,381,381,381,0
20240930,100600,0,381,381,381,381,0
20240930,100500,0,381,381,381,381,0
20240930,100400,0,381,381,381,381,0
20240930,100300,0,381,381,381,381,0
20240930,100200,0,381,381,381,381,0
20240930,100100,0,381,381,381,381,0
20240930,100000,0,381,381,381,381,0
20240930,095900,0,381,381,381,381,0
20240930,095800,0,381,381,381,381,0
20240930,095700,0,381,381,381,381,0
20240930,095600,0,381,381,381,381,0
20240930,095500,0,381,381,381,381,0
20240930,095400,0,381,381,381,381,0
20240930,095300,0,381,381,381,381,0
20240930,095200,0,381,381,381,381,0
20240930,095100,0,381,381,381,381,0
20240930,095000,0,381,381,381,381,0
20240930,094900,0,381,381,381,381,0
20240930,094800,0,381,381,381,381,0
20240930,094700,0,381,381,381,381,0
20240930,094600,0,381,381,381,381,0
20240930,094500,0,381,381,381,381,0
20240930,094400,0,381,381,381,381,0
20240930,094300,0,381,381,381,381,0
20240930,094200,0,381,381,381,381,0
20240930,094100,0,381,381,381,381,0
20240930,094000,0,381,381,381,381,0
20240930,093900,0,381,381,381,381,0
20240930,093800,0,381,381,381,381,0
20240930,093700,0,381,381,381,381,0
20240930,093600,0,381,381,381,381,0
20240930,093500,0,381,381,381,381,0
20240930,093400,0,381,381,381,381,0
20240930,093300,0,381,381,381,381,0
20240930,093200,0,381,381,381,381,0
20240930,093100,0,381,381,381,381,0
20240930,093000,0,381,381,381,381,0
20240930,092900,0,381,381,381,381,0
20240930,092800,0,381,381,381,381,0
20240930,092700,0,381,381,381,381,0
20240930,092600,0,381,381,381,381,0
20240930,092500,0,381,381,381,381,0
20240930,092400,0,381,381,381,381,0
20240930,092300,0,381,381,381,381,0
20240930,092200,0,381,381,381,381,0
20240930,092100,0,381,381,381,381,0
20240930,092000,0,381,381,381,381,0
20240930,091900,0,381,381,381,381,0
20240930,091800,0,381,381,381,381,0
20240930,091700,0,381,381,381,381,0
20240930,091600,0,381,381,381,381,0
20240930,091500,0,381,381,381,381,0
20240930,091400,0,381,381,381,381,0
20240930,091300,0,381,381,381,381,0
20240930,091200,0,381,381,381,381,0
20240930,091100,0,381,381,381,381,0
20240930,091000,0,381,381,381,381,0
20240930,090900,0,381,381,381,381,0
20240930,090800,0,381,381,381,381,0
20240930,090700,0,381,381,381,381,0
20240930,090600,0,381,381,381,381,0
20240930,090500,0,381,381,381,381,0
20240930,090400,0,381,381,381,381,0
20240930,090300,0,381,381,381,381,0
20240930,090200,0,381,381,381,381,0
20240930,090100,0,381,381,381,381,0
20240930,090000,0,381,381,381,381,0