KissMeData/025980/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	191100	2247583810	5090	5090	5090	5090	3593
3	20240930	191000	2247583810	5090	5090	5090	5090	0
4	20240930	190900	2247583810	5090	5090	5090	5090	0
5	20240930	190800	2247583810	5090	5090	5090	5090	0
6	20240930	190700	2247583810	5090	5090	5090	5090	0
7	20240930	190600	2247583810	5090	5090	5090	5090	0
8	20240930	190500	2247583810	5090	5090	5090	5090	0
9	20240930	190400	2247583810	5090	5090	5090	5090	0
10	20240930	190300	2247583810	5090	5090	5090	5090	0
11	20240930	190200	2247583810	5090	5090	5090	5090	0
12	20240930	190100	2247583810	5090	5090	5090	5090	0
13	20240930	190000	2247583810	5090	5090	5090	5090	0
14	20240930	185900	2247583810	5090	5090	5090	5090	0
15	20240930	185800	2247583810	5090	5090	5090	5090	0
16	20240930	185700	2247583810	5090	5090	5090	5090	0
17	20240930	185600	2247583810	5090	5090	5090	5090	0
18	20240930	185500	2247583810	5090	5090	5090	5090	0
19	20240930	185400	2247583810	5090	5090	5090	5090	0
20	20240930	185300	2247583810	5090	5090	5090	5090	0
21	20240930	185200	2247583810	5090	5090	5090	5090	0
22	20240930	185100	2247583810	5090	5090	5090	5090	0
23	20240930	185000	2247583810	5090	5090	5090	5090	0
24	20240930	184900	2247583810	5090	5090	5090	5090	0
25	20240930	184800	2247583810	5090	5090	5090	5090	0
26	20240930	184700	2247583810	5090	5090	5090	5090	0
27	20240930	184600	2247583810	5090	5090	5090	5090	0
28	20240930	184500	2247583810	5090	5090	5090	5090	0
29	20240930	184400	2247583810	5090	5090	5090	5090	0
30	20240930	184300	2247583810	5090	5090	5090	5090	0
31	20240930	184200	2247583810	5090	5090	5090	5090	0
32	20240930	184100	2247583810	5090	5090	5090	5090	3593
33	20240930	184000	2247583810	5090	5090	5090	5090	0
34	20240930	183900	2247583810	5090	5090	5090	5090	0
35	20240930	183800	2247583810	5090	5090	5090	5090	0
36	20240930	183700	2247583810	5090	5090	5090	5090	0
37	20240930	183600	2247583810	5090	5090	5090	5090	0
38	20240930	183500	2247583810	5090	5090	5090	5090	0
39	20240930	183400	2247583810	5090	5090	5090	5090	0
40	20240930	183300	2247583810	5090	5090	5090	5090	0
41	20240930	183200	2247583810	5090	5090	5090	5090	0
42	20240930	183100	2247583810	5090	5090	5090	5090	0
43	20240930	183000	2247583810	5090	5090	5090	5090	0
44	20240930	182900	2247583810	5090	5090	5090	5090	0
45	20240930	182800	2247583810	5090	5090	5090	5090	0
46	20240930	182700	2247583810	5090	5090	5090	5090	0
47	20240930	182600	2247583810	5090	5090	5090	5090	0
48	20240930	182500	2247583810	5090	5090	5090	5090	0
49	20240930	182400	2247583810	5090	5090	5090	5090	0
50	20240930	182300	2247583810	5090	5090	5090	5090	0
51	20240930	182200	2247583810	5090	5090	5090	5090	0
52	20240930	182100	2247583810	5090	5090	5090	5090	0
53	20240930	182000	2247583810	5090	5090	5090	5090	0
54	20240930	181900	2247583810	5090	5090	5090	5090	0
55	20240930	181800	2247583810	5090	5090	5090	5090	0
56	20240930	181700	2247583810	5090	5090	5090	5090	0
57	20240930	181600	2247583810	5090	5090	5090	5090	0
58	20240930	181500	2247583810	5090	5090	5090	5090	0
59	20240930	181400	2247583810	5090	5090	5090	5090	0
60	20240930	181300	2247583810	5090	5090	5090	5090	0
61	20240930	181200	2247583810	5090	5090	5090	5090	0
62	20240930	181100	2247583810	5090	5090	5090	5090	3593
63	20240930	181000	2247583810	5090	5090	5090	5090	0
64	20240930	180900	2247583810	5090	5090	5090	5090	0
65	20240930	180800	2247583810	5090	5090	5090	5090	0
66	20240930	180700	2247583810	5090	5090	5090	5090	0
67	20240930	180600	2247583810	5090	5090	5090	5090	0
68	20240930	180500	2247583810	5090	5090	5090	5090	0
69	20240930	180400	2247583810	5090	5090	5090	5090	0
70	20240930	180300	2247583810	5090	5090	5090	5090	0
71	20240930	180200	2247583810	5090	5090	5090	5090	0
72	20240930	180100	2247583810	5090	5090	5090	5090	0
73	20240930	180000	2247583810	5090	5090	5090	5090	0
74	20240930	175900	2247583810	5090	5090	5090	5090	0
75	20240930	175800	2247583810	5090	5090	5090	5090	0
76	20240930	175700	2247583810	5090	5090	5090	5090	0
77	20240930	175600	2247583810	5090	5090	5090	5090	0
78	20240930	175500	2247583810	5090	5090	5090	5090	0
79	20240930	175400	2247583810	5090	5090	5090	5090	0
80	20240930	175300	2247583810	5090	5090	5090	5090	0
81	20240930	175200	2247583810	5090	5090	5090	5090	0
82	20240930	175100	2247583810	5090	5090	5090	5090	0
83	20240930	175000	2247583810	5090	5090	5090	5090	0
84	20240930	174900	2247583810	5090	5090	5090	5090	0
85	20240930	174800	2247583810	5090	5090	5090	5090	0
86	20240930	174700	2247583810	5090	5090	5090	5090	0
87	20240930	174600	2247583810	5090	5090	5090	5090	0
88	20240930	174500	2247583810	5090	5090	5090	5090	0
89	20240930	174400	2247583810	5090	5090	5090	5090	0
90	20240930	174300	2247583810	5090	5090	5090	5090	0
91	20240930	174200	2247583810	5090	5090	5090	5090	0
92	20240930	174100	2247583810	5090	5090	5090	5090	3593
93	20240930	174000	2247583810	5090	5090	5090	5090	0
94	20240930	173900	2247583810	5090	5090	5090	5090	0
95	20240930	173800	2247583810	5090	5090	5090	5090	0
96	20240930	173700	2247583810	5090	5090	5090	5090	0
97	20240930	173600	2247583810	5090	5090	5090	5090	0
98	20240930	173500	2247583810	5090	5090	5090	5090	0
99	20240930	173400	2247583810	5090	5090	5090	5090	0
100	20240930	173300	2247583810	5090	5090	5090	5090	0
101	20240930	173200	2247583810	5090	5090	5090	5090	0
102	20240930	173100	2247583810	5090	5090	5090	5090	0
103	20240930	173000	2247583810	5090	5090	5090	5090	0
104	20240930	172900	2247583810	5090	5090	5090	5090	0
105	20240930	172800	2247583810	5090	5090	5090	5090	0
106	20240930	172700	2247583810	5090	5090	5090	5090	0
107	20240930	172600	2247583810	5090	5090	5090	5090	0
108	20240930	172500	2247583810	5090	5090	5090	5090	0
109	20240930	172400	2247583810	5090	5090	5090	5090	0
110	20240930	172300	2247583810	5090	5090	5090	5090	0
111	20240930	172200	2247583810	5090	5090	5090	5090	0
112	20240930	172100	2247583810	5090	5090	5090	5090	0
113	20240930	172000	2247583810	5090	5090	5090	5090	0
114	20240930	171900	2247583810	5090	5090	5090	5090	0
115	20240930	171800	2247583810	5090	5090	5090	5090	0
116	20240930	171700	2247583810	5090	5090	5090	5090	0
117	20240930	171600	2247583810	5090	5090	5090	5090	0
118	20240930	171500	2247583810	5090	5090	5090	5090	0
119	20240930	171400	2247583810	5090	5090	5090	5090	0
120	20240930	171300	2247583810	5090	5090	5090	5090	0
121	20240930	171200	2247583810	5090	5090	5090	5090	0
122	20240930	171100	2247583810	5090	5090	5090	5090	3593
123	20240930	171000	2247583810	5090	5090	5090	5090	0
124	20240930	170900	2247583810	5090	5090	5090	5090	0
125	20240930	170800	2247583810	5090	5090	5090	5090	0
126	20240930	170700	2247583810	5090	5090	5090	5090	0
127	20240930	170600	2247583810	5090	5090	5090	5090	0
128	20240930	170500	2247583810	5090	5090	5090	5090	0
129	20240930	170400	2247583810	5090	5090	5090	5090	0
130	20240930	170300	2247583810	5090	5090	5090	5090	0
131	20240930	170200	2247583810	5090	5090	5090	5090	0
132	20240930	170100	2247583810	5090	5090	5090	5090	0
133	20240930	170000	2247583810	5090	5090	5090	5090	0
134	20240930	165900	2247583810	5090	5090	5090	5090	0
135	20240930	165800	2247583810	5090	5090	5090	5090	0
136	20240930	165700	2247583810	5090	5090	5090	5090	0
137	20240930	165600	2247583810	5090	5090	5090	5090	0
138	20240930	165500	2247583810	5090	5090	5090	5090	0
139	20240930	165400	2247583810	5090	5090	5090	5090	0
140	20240930	165300	2247583810	5090	5090	5090	5090	0
141	20240930	165200	2247583810	5090	5090	5090	5090	0
142	20240930	165100	2247583810	5090	5090	5090	5090	0
143	20240930	165000	2247583810	5090	5090	5090	5090	0
144	20240930	164900	2247583810	5090	5090	5090	5090	0
145	20240930	164800	2247583810	5090	5090	5090	5090	0
146	20240930	164700	2247583810	5090	5090	5090	5090	0
147	20240930	164600	2247583810	5090	5090	5090	5090	0
148	20240930	164500	2247583810	5090	5090	5090	5090	0
149	20240930	164400	2247583810	5090	5090	5090	5090	0
150	20240930	164300	2247583810	5090	5090	5090	5090	0
151	20240930	164200	2247583810	5090	5090	5090	5090	0
152	20240930	164100	2247583810	5090	5090	5090	5090	3593
153	20240930	164000	2247583810	5090	5090	5090	5090	0
154	20240930	163900	2247583810	5090	5090	5090	5090	0
155	20240930	163800	2247583810	5090	5090	5090	5090	0
156	20240930	163700	2247583810	5090	5090	5090	5090	0
157	20240930	163600	2247583810	5090	5090	5090	5090	0
158	20240930	163500	2247583810	5090	5090	5090	5090	0
159	20240930	163400	2247583810	5090	5090	5090	5090	0
160	20240930	163300	2247583810	5090	5090	5090	5090	0
161	20240930	163200	2247583810	5090	5090	5090	5090	0
162	20240930	163100	2247583810	5090	5090	5090	5090	0
163	20240930	163000	2247583810	5090	5090	5090	5090	0
164	20240930	162900	2247583810	5090	5090	5090	5090	0
165	20240930	162800	2247583810	5090	5090	5090	5090	0
166	20240930	162700	2247583810	5090	5090	5090	5090	0
167	20240930	162600	2247583810	5090	5090	5090	5090	0
168	20240930	162500	2247583810	5090	5090	5090	5090	0
169	20240930	162400	2247583810	5090	5090	5090	5090	0
170	20240930	162300	2247583810	5090	5090	5090	5090	0
171	20240930	162200	2247583810	5090	5090	5090	5090	0
172	20240930	162100	2247583810	5090	5090	5090	5090	0
173	20240930	162000	2247583810	5090	5090	5090	5090	0
174	20240930	161900	2247583810	5090	5090	5090	5090	0
175	20240930	161800	2247583810	5090	5090	5090	5090	0
176	20240930	161700	2247583810	5090	5090	5090	5090	0
177	20240930	161600	2247583810	5090	5090	5090	5090	0
178	20240930	161500	2247583810	5090	5090	5090	5090	0
179	20240930	161400	2247583810	5090	5090	5090	5090	0
180	20240930	161300	2247583810	5090	5090	5090	5090	0
181	20240930	161200	2247583810	5090	5090	5090	5090	0
182	20240930	161100	2247583810	5090	5090	5090	5090	3593
183	20240930	161000	2247583810	5090	5090	5090	5090	0
184	20240930	160900	2247583810	5090	5090	5090	5090	0
185	20240930	160800	2247583810	5090	5090	5090	5090	0
186	20240930	160700	2247583810	5090	5090	5090	5090	0
187	20240930	160600	2247583810	5090	5090	5090	5090	0
188	20240930	160500	2247583810	5090	5090	5090	5090	0
189	20240930	160400	2247583810	5090	5090	5090	5090	0
190	20240930	160300	2247583810	5090	5090	5090	5090	0
191	20240930	160200	2247583810	5090	5090	5090	5090	0
192	20240930	160100	2247583810	5090	5090	5090	5090	0
193	20240930	160000	2247583810	5090	5090	5090	5090	0
194	20240930	155900	2247583810	5090	5090	5090	5090	0
195	20240930	155800	2247583810	5090	5090	5090	5090	0
196	20240930	155700	2247583810	5090	5090	5090	5090	0
197	20240930	155600	2247583810	5090	5090	5090	5090	0
198	20240930	155500	2247583810	5090	5090	5090	5090	0
199	20240930	155400	2247583810	5090	5090	5090	5090	0
200	20240930	155300	2247583810	5090	5090	5090	5090	0
201	20240930	155200	2247583810	5090	5090	5090	5090	0
202	20240930	155100	2247583810	5090	5090	5090	5090	0
203	20240930	155000	2247583810	5090	5090	5090	5090	0
204	20240930	154900	2247583810	5090	5090	5090	5090	0
205	20240930	154800	2247583810	5090	5090	5090	5090	0
206	20240930	154700	2247583810	5090	5090	5090	5090	0
207	20240930	154600	2247583810	5090	5090	5090	5090	0
208	20240930	154500	2247583810	5090	5090	5090	5090	0
209	20240930	154400	2247583810	5090	5090	5090	5090	0
210	20240930	154300	2247583810	5090	5090	5090	5090	0
211	20240930	154200	2247583810	5090	5090	5090	5090	0
212	20240930	154100	2247583810	5090	5090	5090	5090	3593
213	20240930	154000	2247583810	5090	5090	5090	5090	0
214	20240930	153900	2247583810	5090	5090	5090	5090	0
215	20240930	153800	2247583810	5090	5090	5090	5090	0
216	20240930	153700	2247583810	5090	5090	5090	5090	0
217	20240930	153600	2247583810	5090	5090	5090	5090	0
218	20240930	153500	2247583810	5090	5090	5090	5090	0
219	20240930	153400	2247583810	5090	5090	5090	5090	0
220	20240930	153300	2247583810	5090	5090	5090	5090	0
221	20240930	153200	2247583810	5090	5090	5090	5090	0
222	20240930	153100	2247583810	5090	5090	5090	5090	0
223	20240930	153000	2247583810	5090	5090	5090	5090	3593
224	20240930	152900	2229295440	5060	5060	5060	5060	0
225	20240930	152800	2229295440	5060	5060	5060	5060	0
226	20240930	152700	2229295440	5060	5060	5060	5060	0
227	20240930	152600	2229295440	5060	5060	5060	5060	0
228	20240930	152500	2229295440	5060	5060	5060	5060	0
229	20240930	152400	2229295440	5060	5060	5060	5060	0
230	20240930	152300	2229295440	5060	5060	5060	5060	0
231	20240930	152200	2229295440	5060	5060	5060	5060	0
232	20240930	152100	2229295440	5060	5060	5060	5060	0
233	20240930	152000	2229295440	5060	5060	5060	5060	0
234	20240930	151900	2229295440	5060	5070	5080	5060	7432
235	20240930	151800	2191633510	5060	5060	5070	5060	4894
236	20240930	151700	2166869370	5060	5060	5070	5060	3713
237	20240930	151600	2148071470	5070	5070	5070	5070	512
238	20240930	151500	2145475630	5070	5060	5070	5060	1228
239	20240930	151400	2139259830	5060	5060	5060	5060	203
240	20240930	151300	2138232650	5070	5070	5070	5060	3739
241	20240930	151200	2119312650	5070	5070	5080	5060	10694
242	20240930	151100	2065098180	5080	5080	5080	5080	177
243	20240930	151000	2064199020	5080	5080	5080	5080	1273
244	20240930	150900	2057732180	5080	5080	5080	5070	462
245	20240930	150800	2055386660	5080	5080	5080	5080	625
246	20240930	150700	2052211660	5080	5080	5080	5080	1
247	20240930	150600	2052206580	5070	5080	5080	5070	1601
248	20240930	150500	2044085280	5080	5080	5080	5080	334
249	20240930	150400	2042388560	5080	5090	5090	5080	1336
250	20240930	150300	2035598810	5090	5080	5090	5080	644
251	20240930	150200	2032324040	5080	5080	5090	5080	1418
252	20240930	150100	2025117850	5100	5100	5100	5100	110
253	20240930	150000	2024556850	5080	5090	5100	5080	576
254	20240930	145900	2021626000	5100	5090	5100	5080	461
255	20240930	145800	2019279780	5100	5090	5100	5090	916
256	20240930	145700	2014617330	5090	5090	5090	5090	1464
257	20240930	145600	2007165570	5090	5080	5090	5080	155
258	20240930	145500	2006378120	5080	5080	5080	5070	1284
259	20240930	145400	1999857700	5080	5080	5080	5080	845
260	20240930	145300	1995565100	5080	5080	5080	5080	0
261	20240930	145200	1995565100	5080	5080	5080	5080	1241
262	20240930	145100	1989260820	5090	5090	5090	5090	100
263	20240930	145000	1988751820	5090	5100	5100	5090	1511
264	20240930	144900	1981060780	5090	5090	5090	5090	0
265	20240930	144800	1981060780	5090	5090	5090	5090	0
266	20240930	144700	1981060780	5090	5090	5090	5090	8
267	20240930	144600	1981020060	5090	5090	5090	5090	4
268	20240930	144500	1980999700	5090	5100	5100	5090	205
269	20240930	144400	1979956240	5080	5080	5080	5080	100
270	20240930	144300	1979448240	5080	5090	5100	5080	1082
271	20240930	144200	1973941040	5080	5080	5080	5080	0
272	20240930	144100	1973941040	5080	5080	5080	5080	0
273	20240930	144000	1973941040	5080	5080	5080	5080	0
274	20240930	143900	1973941040	5080	5080	5080	5080	120
275	20240930	143800	1973331440	5090	5090	5090	5090	0
276	20240930	143700	1973331440	5090	5080	5090	5080	167
277	20240930	143600	1972482980	5090	5090	5090	5090	0
278	20240930	143500	1972482980	5090	5090	5090	5090	1612
279	20240930	143400	1964277900	5100	5100	5100	5100	0
280	20240930	143300	1964277900	5100	5090	5100	5090	48
281	20240930	143200	1964033120	5090	5090	5090	5090	323
282	20240930	143100	1962389050	5090	5090	5090	5090	595
283	20240930	143000	1959360500	5100	5090	5100	5090	1012
284	20240930	142900	1954209410	5080	5090	5090	5080	249
285	20240930	142800	1952944020	5090	5090	5090	5090	241
286	20240930	142700	1951717330	5090	5090	5090	5090	752
287	20240930	142600	1947889650	5090	5090	5090	5090	7
288	20240930	142500	1947854020	5090	5090	5090	5090	549
289	20240930	142400	1945059610	5090	5090	5090	5090	283
290	20240930	142300	1943619140	5090	5090	5090	5090	537
291	20240930	142200	1940885810	5090	5080	5090	5080	1337
292	20240930	142100	1934080490	5080	5080	5080	5080	0
293	20240930	142000	1934080490	5080	5080	5080	5080	0
294	20240930	141900	1934080490	5080	5090	5090	5080	192
295	20240930	141800	1933105100	5090	5090	5090	5080	273
296	20240930	141700	1931716660	5090	5090	5090	5090	215
297	20240930	141600	1930622310	5090	5090	5090	5090	0
298	20240930	141500	1930622310	5090	5090	5090	5090	665
299	20240930	141400	1927237460	5080	5080	5080	5080	1000
300	20240930	141300	1922157460	5080	5080	5080	5080	0
301	20240930	141200	1922157460	5080	5080	5080	5080	0
302	20240930	141100	1922157460	5080	5080	5090	5080	275
303	20240930	141000	1920759900	5090	5090	5090	5090	184
304	20240930	140900	1919823340	5090	5090	5100	5090	241
305	20240930	140800	1918596640	5090	5090	5090	5090	129
306	20240930	140700	1917940030	5090	5090	5090	5090	20
307	20240930	140600	1917838230	5090	5090	5090	5080	2550
308	20240930	140500	1904882870	5090	5090	5090	5090	31
309	20240930	140400	1904725080	5090	5090	5090	5090	262
310	20240930	140300	1903391500	5080	5080	5080	5080	0
311	20240930	140200	1903391500	5080	5080	5080	5080	40
312	20240930	140100	1903188300	5090	5090	5090	5090	200
313	20240930	140000	1902170300	5090	5090	5090	5080	482
314	20240930	135900	1899718640	5090	5090	5090	5090	0
315	20240930	135800	1899718640	5090	5080	5090	5080	190
316	20240930	135700	1898753420	5080	5080	5080	5080	0
317	20240930	135600	1898753420	5080	5080	5080	5080	127
318	20240930	135500	1898108260	5090	5090	5090	5090	120
319	20240930	135400	1897497460	5080	5090	5090	5080	669
320	20240930	135300	1894092610	5090	5090	5090	5090	2239
321	20240930	135200	1882696100	5090	5080	5090	5080	282
322	20240930	135100	1881260730	5080	5080	5080	5080	312
323	20240930	135000	1879675770	5070	5080	5080	5070	2459
324	20240930	134900	1867184100	5090	5090	5090	5090	206
325	20240930	134800	1866135560	5090	5090	5090	5090	59
326	20240930	134700	1865835250	5090	5090	5090	5090	434
327	20240930	134600	1863626190	5090	5100	5100	5090	26
328	20240930	134500	1863493800	5090	5090	5090	5090	21
329	20240930	134400	1863386910	5100	5100	5100	5100	623
330	20240930	134300	1860209610	5100	5080	5100	5080	460
331	20240930	134200	1857868250	5090	5090	5090	5090	0
332	20240930	134100	1857868250	5090	5090	5090	5090	0
333	20240930	134000	1857868250	5090	5090	5090	5090	1000
334	20240930	133900	1852778250	5090	5090	5090	5090	1000
335	20240930	133800	1847688250	5080	5080	5080	5080	0
336	20240930	133700	1847688250	5080	5080	5080	5080	20
337	20240930	133600	1847586650	5090	5090	5090	5090	20
338	20240930	133500	1847484850	5090	5080	5090	5080	22
339	20240930	133400	1847373080	5090	5080	5090	5080	289
340	20240930	133300	1845904950	5070	5070	5070	5070	22
341	20240930	133200	1845793410	5070	5070	5070	5070	249
342	20240930	133100	1844530980	5070	5070	5070	5070	1000
343	20240930	133000	1839460980	5070	5070	5070	5070	586
344	20240930	132900	1836489960	5070	5070	5070	5070	100
345	20240930	132800	1835982960	5070	5090	5090	5070	13383
346	20240930	132700	1767989160	5100	5090	5100	5090	200
347	20240930	132600	1766970160	5090	5090	5090	5090	100
348	20240930	132500	1766461160	5090	5090	5090	5090	197
349	20240930	132400	1765458430	5090	5090	5090	5090	0
350	20240930	132300	1765458430	5090	5090	5090	5090	201
351	20240930	132200	1764435340	5100	5100	5100	5100	1
352	20240930	132100	1764430240	5100	5100	5100	5100	1289
353	20240930	132000	1757856340	5100	5100	5100	5100	727
354	20240930	131900	1754148640	5110	5110	5110	5110	0
355	20240930	131800	1754148640	5110	5110	5110	5110	0
356	20240930	131700	1754148640	5110	5100	5110	5100	1379
357	20240930	131600	1747115730	5110	5110	5110	5110	0
358	20240930	131500	1747115730	5110	5110	5110	5110	242
359	20240930	131400	1745879110	5110	5110	5110	5110	0
360	20240930	131300	1745879110	5110	5110	5110	5110	0
361	20240930	131200	1745879110	5110	5110	5110	5110	10
362	20240930	131100	1745828010	5110	5100	5110	5100	61
363	20240930	131000	1745516900	5120	5120	5120	5120	0
364	20240930	130900	1745516900	5120	5120	5120	5120	0
365	20240930	130800	1745516900	5120	5120	5120	5100	188
366	20240930	130700	1744557920	5110	5110	5120	5110	80
367	20240930	130600	1744148560	5110	5120	5120	5100	2080
368	20240930	130500	1733501390	5120	5110	5120	5110	2498
369	20240930	130400	1720736600	5100	5100	5100	5100	99
370	20240930	130300	1720231700	5100	5100	5100	5100	0
371	20240930	130200	1720231700	5100	5100	5100	5100	73
372	20240930	130100	1719859400	5100	5100	5100	5100	10
373	20240930	130000	1719808400	5100	5100	5100	5100	0
374	20240930	125900	1719808400	5100	5100	5100	5100	0
375	20240930	125800	1719808400	5100	5100	5100	5100	58
376	20240930	125700	1719512600	5100	5100	5100	5100	0
377	20240930	125600	1719512600	5100	5100	5100	5100	69
378	20240930	125500	1719160700	5090	5090	5090	5090	0
379	20240930	125400	1719160700	5090	5090	5090	5090	0
380	20240930	125300	1719160700	5090	5090	5090	5090	100
381	20240930	125200	1718651700	5090	5090	5090	5090	205
382	20240930	125100	1717608250	5100	5100	5100	5100	16
383	20240930	125000	1717526650	5090	5090	5090	5090	0
384	20240930	124900	1717526650	5090	5090	5090	5090	0
385	20240930	124800	1717526650	5090	5090	5090	5090	0
386	20240930	124700	1717526650	5090	5100	5100	5090	675
387	20240930	124600	1714085900	5090	5090	5090	5090	362
388	20240930	124500	1712243320	5080	5100	5100	5080	1001
389	20240930	124400	1707158160	5080	5080	5080	5080	0
390	20240930	124300	1707158160	5080	5080	5080	5080	0
391	20240930	124200	1707158160	5080	5080	5090	5080	1183
392	20240930	124100	1701143400	5100	5100	5100	5100	1
393	20240930	124000	1701138300	5100	5090	5100	5090	11
394	20240930	123900	1701082300	5100	5100	5100	5080	6578
395	20240930	123800	1667546040	5100	5080	5100	5080	204
396	20240930	123700	1666509680	5100	5100	5100	5100	0
397	20240930	123600	1666509680	5100	5100	5100	5100	61
398	20240930	123500	1666198580	5100	5090	5100	5080	1736
399	20240930	123400	1657363750	5110	5110	5110	5110	0
400	20240930	123300	1657363750	5110	5110	5110	5110	0
401	20240930	123200	1657363750	5110	5090	5110	5090	151
402	20240930	123100	1656595140	5110	5110	5110	5110	0
403	20240930	123000	1656595140	5110	5110	5110	5110	0
404	20240930	122900	1656595140	5110	5100	5110	5090	3642
405	20240930	122800	1638043050	5110	5110	5110	5110	0
406	20240930	122700	1638043050	5110	5100	5110	5100	26
407	20240930	122600	1637910440	5110	5110	5110	5110	600
408	20240930	122500	1634844440	5110	5110	5110	5110	0
409	20240930	122400	1634844440	5110	5100	5110	5100	10
410	20240930	122300	1634793430	5110	5100	5110	5090	2219
411	20240930	122200	1623476830	5100	5100	5100	5100	0
412	20240930	122100	1623476830	5100	5100	5100	5100	1
413	20240930	122000	1623471730	5090	5090	5090	5090	42
414	20240930	121900	1623257950	5080	5090	5090	5080	204
415	20240930	121800	1622221590	5090	5090	5090	5090	100
416	20240930	121700	1621712590	5090	5080	5090	5080	151
417	20240930	121600	1620944510	5080	5080	5080	5080	0
418	20240930	121500	1620944510	5080	5080	5080	5080	0
419	20240930	121400	1620944510	5080	5080	5080	5080	1
420	20240930	121300	1620939430	5080	5080	5080	5080	11
421	20240930	121200	1620883550	5080	5080	5080	5080	54
422	20240930	121100	1620609230	5080	5080	5080	5080	305
423	20240930	121000	1619059830	5080	5080	5080	5080	4
424	20240930	120900	1619039510	5070	5070	5070	5070	0
425	20240930	120800	1619039510	5070	5070	5070	5070	237
426	20240930	120700	1617837920	5070	5070	5070	5070	2
427	20240930	120600	1617827780	5080	5080	5080	5080	20
428	20240930	120500	1617726180	5060	5070	5070	5060	3415
429	20240930	120400	1600416060	5060	5070	5070	5060	1532
430	20240930	120300	1592652660	5070	5070	5070	5070	3887
431	20240930	120200	1572945570	5080	5080	5080	5080	53
432	20240930	120100	1572676330	5070	5080	5080	5070	1062
433	20240930	120000	1567291890	5070	5070	5070	5070	111
434	20240930	115900	1566729120	5080	5080	5080	5080	402
435	20240930	115800	1564686960	5080	5080	5080	5080	10
436	20240930	115700	1564636160	5080	5080	5080	5080	76
437	20240930	115600	1564250080	5080	5080	5080	5080	0
438	20240930	115500	1564250080	5080	5080	5080	5080	70
439	20240930	115400	1563894480	5080	5080	5080	5080	25
440	20240930	115300	1563767480	5080	5080	5080	5080	100
441	20240930	115200	1563259480	5080	5080	5080	5080	5
442	20240930	115100	1563234080	5080	5080	5080	5080	2
443	20240930	115000	1563223920	5080	5080	5080	5080	21
444	20240930	114900	1563117240	5080	5080	5080	5080	211
445	20240930	114800	1562045360	5070	5070	5070	5070	0
446	20240930	114700	1562045360	5070	5080	5080	5070	525
447	20240930	114600	1559383360	5080	5080	5080	5080	0
448	20240930	114500	1559383360	5080	5080	5080	5080	0
449	20240930	114400	1559383360	5080	5080	5080	5080	4
450	20240930	114300	1559363040	5080	5090	5090	5080	8
451	20240930	114200	1559322380	5070	5070	5070	5070	198
452	20240930	114100	1558318520	5070	5070	5070	5070	0
453	20240930	114000	1558318520	5070	5070	5070	5070	0
454	20240930	113900	1558318520	5070	5070	5070	5070	0
455	20240930	113800	1558318520	5070	5070	5070	5070	0
456	20240930	113700	1558318520	5070	5090	5090	5070	130
457	20240930	113600	1557659400	5070	5070	5070	5070	0
458	20240930	113500	1557659400	5070	5070	5070	5070	0
459	20240930	113400	1557659400	5070	5090	5090	5070	2277
460	20240930	113300	1546114970	5070	5070	5070	5070	0
461	20240930	113200	1546114970	5070	5080	5090	5070	219
462	20240930	113100	1545003050	5080	5080	5080	5080	2
463	20240930	113000	1544992890	5080	5080	5080	5080	302
464	20240930	112900	1543458730	5080	5080	5080	5080	0
465	20240930	112800	1543458730	5080	5080	5080	5080	1831
466	20240930	112700	1534157250	5080	5080	5080	5080	20
467	20240930	112600	1534055650	5080	5080	5080	5080	544
468	20240930	112500	1531292130	5080	5080	5080	5080	120
469	20240930	112400	1530682530	5080	5080	5080	5080	1001
470	20240930	112300	1525597450	5080	5080	5080	5080	751
471	20240930	112200	1521782370	5080	5080	5080	5080	2
472	20240930	112100	1521772210	5080	5080	5080	5080	500
473	20240930	112000	1519232210	5080	5080	5080	5080	1
474	20240930	111900	1519227130	5070	5070	5070	5060	221
475	20240930	111800	1518107050	5060	5080	5080	5060	215
476	20240930	111700	1517018910	5080	5060	5080	5060	266
477	20240930	111600	1515670430	5060	5070	5070	5060	3442
478	20240930	111500	1498232240	5080	5080	5080	5080	34
479	20240930	111400	1498059520	5080	5080	5080	5080	102
480	20240930	111300	1497541360	5090	5080	5090	5080	190
481	20240930	111200	1496576140	5080	5080	5080	5080	9
482	20240930	111100	1496530420	5080	5090	5090	5070	294
483	20240930	111000	1495039670	5070	5080	5090	5070	183
484	20240930	110900	1494111450	5070	5070	5070	5070	4445
485	20240930	110800	1471575300	5070	5090	5090	5070	191
486	20240930	110700	1470606850	5070	5080	5080	5070	2946
487	20240930	110600	1455670560	5090	5090	5090	5090	11
488	20240930	110500	1455614570	5070	5070	5070	5070	0
489	20240930	110400	1455614570	5070	5070	5070	5070	196
490	20240930	110300	1454620850	5070	5080	5080	5070	976
491	20240930	110200	1449664190	5080	5090	5090	5080	184
492	20240930	110100	1448728700	5080	5100	5100	5080	1494
493	20240930	110000	1441112430	5100	5100	5100	5100	125
494	20240930	105900	1440474930	5090	5080	5090	5080	421
495	20240930	105800	1438335750	5080	5090	5090	5080	2091
496	20240930	105700	1427713360	5080	5100	5100	5080	575
497	20240930	105600	1424784360	5090	5100	5100	5080	6092
498	20240930	105500	1393778620	5100	5090	5100	5090	37
499	20240930	105400	1393590020	5100	5100	5100	5100	501
500	20240930	105300	1391034920	5090	5090	5090	5090	0
501	20240930	105200	1391034920	5090	5100	5100	5090	7256
502	20240930	105100	1354036730	5080	5090	5090	5080	5840
503	20240930	105000	1324347840	5090	5110	5110	5090	6591
504	20240930	104900	1290725330	5110	5120	5120	5110	3018
505	20240930	104800	1275274300	5130	5130	5130	5130	413
506	20240930	104700	1273155610	5140	5140	5140	5140	430
507	20240930	104600	1270945410	5130	5130	5130	5130	1713
508	20240930	104500	1262157720	5130	5130	5130	5130	0
509	20240930	104400	1262157720	5130	5130	5130	5130	0
510	20240930	104300	1262157720	5130	5130	5130	5130	0
511	20240930	104200	1262157720	5130	5130	5130	5130	0
512	20240930	104100	1262157720	5130	5130	5130	5130	12
513	20240930	104000	1262096160	5140	5140	5140	5140	27
514	20240930	103900	1261957380	5140	5140	5140	5140	0
515	20240930	103800	1261957380	5140	5140	5150	5140	273
516	20240930	103700	1260554150	5140	5140	5140	5140	1782
517	20240930	103600	1251394670	5140	5140	5140	5140	3023
518	20240930	103500	1235856450	5130	5130	5130	5130	0
519	20240930	103400	1235856450	5130	5120	5150	5120	8324
520	20240930	103300	1193108470	5120	5120	5120	5120	1
521	20240930	103200	1193103350	5120	5120	5120	5120	2
522	20240930	103100	1193093110	5120	5110	5120	5110	303
523	20240930	103000	1191543480	5110	5110	5110	5110	311
524	20240930	102900	1189954270	5110	5100	5120	5100	319
525	20240930	102800	1188325170	5100	5100	5100	5100	535
526	20240930	102700	1185596670	5100	5090	5100	5090	319
527	20240930	102600	1183972860	5100	5100	5100	5100	0
528	20240930	102500	1183972860	5100	5100	5100	5080	333
529	20240930	102400	1182277700	5100	5090	5100	5080	2216
530	20240930	102300	1171006740	5090	5080	5090	5070	1133
531	20240930	102200	1165255800	5080	5110	5110	5080	6802
532	20240930	102100	1130619970	5110	5110	5110	5110	495
533	20240930	102000	1128090520	5120	5110	5120	5110	1887
534	20240930	101900	1118447930	5120	5110	5120	5110	161
535	20240930	101800	1117625180	5100	5110	5110	5100	12388
536	20240930	101700	1054399150	5120	5120	5120	5120	150
537	20240930	101600	1053631150	5110	5110	5120	5110	783
538	20240930	101500	1049625100	5120	5120	5120	5120	190
539	20240930	101400	1048652300	5110	5110	5120	5110	3016
540	20240930	101300	1033237540	5120	5130	5130	5120	2322
541	20240930	101200	1021348860	5130	5120	5130	5120	18
542	20240930	101100	1021256620	5130	5130	5130	5130	307
543	20240930	101000	1019681710	5130	5140	5140	5130	3312
544	20240930	100900	1002680830	5140	5140	5140	5140	134
545	20240930	100800	1001992070	5150	5150	5150	5150	112
546	20240930	100700	1001415270	5140	5150	5150	5140	210
547	20240930	100600	1000335830	5140	5140	5150	5140	524
548	20240930	100500	997642460	5140	5140	5140	5140	1
549	20240930	100400	997637320	5140	5140	5140	5140	25
550	20240930	100300	997508820	5140	5140	5140	5140	22
551	20240930	100200	997395740	5140	5140	5140	5140	1
552	20240930	100100	997390600	5130	5130	5130	5130	16
553	20240930	100000	997308520	5130	5130	5130	5130	1
554	20240930	095900	997303390	5140	5130	5140	5130	1432
555	20240930	095800	989957010	5130	5130	5130	5120	12192
556	20240930	095700	927425140	5140	5130	5140	5130	722
557	20240930	095600	923720640	5130	5130	5130	5130	616
558	20240930	095500	920560560	5130	5140	5140	5130	2472
559	20240930	095400	907878700	5130	5150	5150	5130	5716
560	20240930	095300	878501320	5150	5150	5150	5150	12
561	20240930	095200	878439520	5140	5140	5140	5140	207
562	20240930	095100	877375540	5140	5150	5150	5140	250
563	20240930	095000	876089640	5150	5160	5160	5130	5896
564	20240930	094900	845769610	5150	5150	5150	5150	15
565	20240930	094800	845692360	5160	5160	5160	5160	521
566	20240930	094700	843004000	5160	5160	5160	5160	41
567	20240930	094600	842792440	5160	5160	5160	5150	1711
568	20240930	094500	833980580	5160	5150	5160	5150	1295
569	20240930	094400	827311220	5160	5150	5160	5150	2844
570	20240930	094300	812664600	5150	5160	5160	5150	1715
571	20240930	094200	803816880	5160	5160	5160	5160	1915
572	20240930	094100	793935480	5160	5160	5160	5160	493
573	20240930	094000	791391600	5160	5180	5180	5160	5234
574	20240930	093900	764383900	5160	5180	5180	5160	840
575	20240930	093800	760042680	5180	5170	5180	5170	1052
576	20240930	093700	754603440	5170	5160	5170	5160	2279
577	20240930	093600	742822800	5160	5160	5160	5150	6779
578	20240930	093500	707906800	5170	5170	5170	5160	387
579	20240930	093400	705907350	5170	5160	5170	5160	2320
580	20240930	093300	693935550	5160	5160	5160	5160	230
581	20240930	093200	692748750	5160	5160	5160	5160	2521
582	20240930	093100	679740390	5160	5170	5170	5160	2622
583	20240930	093000	666185030	5180	5180	5180	5180	164
584	20240930	092900	665335510	5170	5170	5170	5160	1889
585	20240930	092800	655573610	5170	5180	5180	5170	560
586	20240930	092700	652678390	5170	5180	5180	5170	170
587	20240930	092600	651799290	5180	5170	5180	5170	972
588	20240930	092500	646773850	5170	5160	5170	5160	3752
589	20240930	092400	627376420	5170	5170	5170	5170	60
590	20240930	092300	627066220	5160	5170	5170	5160	1215
591	20240930	092200	620785170	5180	5170	5180	5170	27
592	20240930	092100	620645560	5170	5180	5180	5170	870
593	20240930	092000	616139660	5170	5180	5180	5170	2752
594	20240930	091900	601888140	5190	5190	5200	5180	3417
595	20240930	091800	584163870	5190	5180	5200	5180	4678
596	20240930	091700	559888910	5190	5180	5200	5180	4932
597	20240930	091600	534298860	5170	5170	5190	5170	8317
598	20240930	091500	491221790	5170	5170	5180	5170	4091
599	20240930	091400	470065320	5170	5170	5180	5170	7481
600	20240930	091300	431316280	5180	5160	5180	5160	3331
601	20240930	091200	414094770	5160	5160	5170	5150	1721
602	20240930	091100	405208750	5160	5160	5160	5160	2
603	20240930	091000	405198430	5160	5150	5160	5150	1458
604	20240930	090900	397684800	5140	5150	5150	5140	155
605	20240930	090800	396886840	5140	5140	5140	5140	200
606	20240930	090700	395858840	5140	5140	5160	5140	4829
607	20240930	090600	370948710	5150	5160	5160	5140	8570
608	20240930	090500	326774090	5170	5160	5170	5160	1097
609	20240930	090400	321102640	5160	5160	5170	5150	730
610	20240930	090300	317332230	5160	5170	5180	5150	16572
611	20240930	090200	231649050	5170	5170	5180	5150	10235
612	20240930	090100	178776570	5170	5190	5190	5170	9642
613	20240930	090000	128842490	5190	5170	5190	5160	24904