KissMeData/121060/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,201700,72577,699,699,699,699,100
20240930,201600,72577,699,699,699,699,0
20240930,201500,72577,699,699,699,699,0
20240930,201400,72577,699,699,699,699,0
20240930,201300,72577,699,699,699,699,0
20240930,201200,72577,699,699,699,699,0
20240930,201100,72577,699,699,699,699,0
20240930,201000,72577,699,699,699,699,0
20240930,200900,72577,699,699,699,699,0
20240930,200800,72577,699,699,699,699,0
20240930,200700,72577,699,699,699,699,0
20240930,200600,72577,699,699,699,699,0
20240930,200500,72577,699,699,699,699,0
20240930,200400,72577,699,699,699,699,0
20240930,200300,72577,699,699,699,699,0
20240930,200200,72577,699,699,699,699,0
20240930,200100,72577,699,699,699,699,0
20240930,200000,72577,699,699,699,699,0
20240930,195900,72577,699,699,699,699,0
20240930,195800,72577,699,699,699,699,0
20240930,195700,72577,699,699,699,699,0
20240930,195600,72577,699,699,699,699,0
20240930,195500,72577,699,699,699,699,0
20240930,195400,72577,699,699,699,699,0
20240930,195300,72577,699,699,699,699,0
20240930,195200,72577,699,699,699,699,0
20240930,195100,72577,699,699,699,699,0
20240930,195000,72577,699,699,699,699,0
20240930,194900,72577,699,699,699,699,0
20240930,194800,72577,699,699,699,699,0
20240930,194700,72577,699,699,699,699,100
20240930,194600,72577,699,699,699,699,0
20240930,194500,72577,699,699,699,699,0
20240930,194400,72577,699,699,699,699,0
20240930,194300,72577,699,699,699,699,0
20240930,194200,72577,699,699,699,699,0
20240930,194100,72577,699,699,699,699,0
20240930,194000,72577,699,699,699,699,0
20240930,193900,72577,699,699,699,699,0
20240930,193800,72577,699,699,699,699,0
20240930,193700,72577,699,699,699,699,0
20240930,193600,72577,699,699,699,699,0
20240930,193500,72577,699,699,699,699,0
20240930,193400,72577,699,699,699,699,0
20240930,193300,72577,699,699,699,699,0
20240930,193200,72577,699,699,699,699,0
20240930,193100,72577,699,699,699,699,0
20240930,193000,72577,699,699,699,699,0
20240930,192900,72577,699,699,699,699,0
20240930,192800,72577,699,699,699,699,0
20240930,192700,72577,699,699,699,699,0
20240930,192600,72577,699,699,699,699,0
20240930,192500,72577,699,699,699,699,0
20240930,192400,72577,699,699,699,699,0
20240930,192300,72577,699,699,699,699,0
20240930,192200,72577,699,699,699,699,0
20240930,192100,72577,699,699,699,699,0
20240930,192000,72577,699,699,699,699,0
20240930,191900,72577,699,699,699,699,0
20240930,191800,72577,699,699,699,699,0
20240930,191700,72577,699,699,699,699,100
20240930,191600,72577,699,699,699,699,0
20240930,191500,72577,699,699,699,699,0
20240930,191400,72577,699,699,699,699,0
20240930,191300,72577,699,699,699,699,0
20240930,191200,72577,699,699,699,699,0
20240930,191100,72577,699,699,699,699,0
20240930,191000,72577,699,699,699,699,0
20240930,190900,72577,699,699,699,699,0
20240930,190800,72577,699,699,699,699,0
20240930,190700,72577,699,699,699,699,0
20240930,190600,72577,699,699,699,699,0
20240930,190500,72577,699,699,699,699,0
20240930,190400,72577,699,699,699,699,0
20240930,190300,72577,699,699,699,699,0
20240930,190200,72577,699,699,699,699,0
20240930,190100,72577,699,699,699,699,0
20240930,190000,72577,699,699,699,699,0
20240930,185900,72577,699,699,699,699,0
20240930,185800,72577,699,699,699,699,0
20240930,185700,72577,699,699,699,699,0
20240930,185600,72577,699,699,699,699,0
20240930,185500,72577,699,699,699,699,0
20240930,185400,72577,699,699,699,699,0
20240930,185300,72577,699,699,699,699,0
20240930,185200,72577,699,699,699,699,0
20240930,185100,72577,699,699,699,699,0
20240930,185000,72577,699,699,699,699,0
20240930,184900,72577,699,699,699,699,0
20240930,184800,72577,699,699,699,699,0
20240930,184700,72577,699,699,699,699,100
20240930,184600,72577,699,699,699,699,0
20240930,184500,72577,699,699,699,699,0
20240930,184400,72577,699,699,699,699,0
20240930,184300,72577,699,699,699,699,0
20240930,184200,72577,699,699,699,699,0
20240930,184100,72577,699,699,699,699,0
20240930,184000,72577,699,699,699,699,0
20240930,183900,72577,699,699,699,699,0
20240930,183800,72577,699,699,699,699,0
20240930,183700,72577,699,699,699,699,0
20240930,183600,72577,699,699,699,699,0
20240930,183500,72577,699,699,699,699,0
20240930,183400,72577,699,699,699,699,0
20240930,183300,72577,699,699,699,699,0
20240930,183200,72577,699,699,699,699,0
20240930,183100,72577,699,699,699,699,0
20240930,183000,72577,699,699,699,699,0
20240930,182900,72577,699,699,699,699,0
20240930,182800,72577,699,699,699,699,0
20240930,182700,72577,699,699,699,699,0
20240930,182600,72577,699,699,699,699,0
20240930,182500,72577,699,699,699,699,0
20240930,182400,72577,699,699,699,699,0
20240930,182300,72577,699,699,699,699,0
20240930,182200,72577,699,699,699,699,0
20240930,182100,72577,699,699,699,699,0
20240930,182000,72577,699,699,699,699,0
20240930,181900,72577,699,699,699,699,0
20240930,181800,72577,699,699,699,699,0
20240930,181700,72577,699,699,699,699,100
20240930,181600,72577,699,699,699,699,0
20240930,181500,72577,699,699,699,699,0
20240930,181400,72577,699,699,699,699,0
20240930,181300,72577,699,699,699,699,0
20240930,181200,72577,699,699,699,699,0
20240930,181100,72577,699,699,699,699,0
20240930,181000,72577,699,699,699,699,0
20240930,180900,72577,699,699,699,699,0
20240930,180800,72577,699,699,699,699,0
20240930,180700,72577,699,699,699,699,0
20240930,180600,72577,699,699,699,699,0
20240930,180500,72577,699,699,699,699,0
20240930,180400,72577,699,699,699,699,0
20240930,180300,72577,699,699,699,699,0
20240930,180200,72577,699,699,699,699,0
20240930,180100,72577,699,699,699,699,0
20240930,180000,72577,699,699,699,699,0
20240930,175900,72577,699,699,699,699,0
20240930,175800,72577,699,699,699,699,0
20240930,175700,72577,699,699,699,699,0
20240930,175600,72577,699,699,699,699,0
20240930,175500,72577,699,699,699,699,0
20240930,175400,72577,699,699,699,699,0
20240930,175300,72577,699,699,699,699,0
20240930,175200,72577,699,699,699,699,0
20240930,175100,72577,699,699,699,699,0
20240930,175000,72577,699,699,699,699,0
20240930,174900,72577,699,699,699,699,0
20240930,174800,72577,699,699,699,699,0
20240930,174700,72577,699,699,699,699,100
20240930,174600,72577,699,699,699,699,0
20240930,174500,72577,699,699,699,699,0
20240930,174400,72577,699,699,699,699,0
20240930,174300,72577,699,699,699,699,0
20240930,174200,72577,699,699,699,699,0
20240930,174100,72577,699,699,699,699,0
20240930,174000,72577,699,699,699,699,0
20240930,173900,72577,699,699,699,699,0
20240930,173800,72577,699,699,699,699,0
20240930,173700,72577,699,699,699,699,0
20240930,173600,72577,699,699,699,699,0
20240930,173500,72577,699,699,699,699,0
20240930,173400,72577,699,699,699,699,0
20240930,173300,72577,699,699,699,699,0
20240930,173200,72577,699,699,699,699,0
20240930,173100,72577,699,699,699,699,0
20240930,173000,72577,699,699,699,699,0
20240930,172900,72577,699,699,699,699,0
20240930,172800,72577,699,699,699,699,0
20240930,172700,72577,699,699,699,699,0
20240930,172600,72577,699,699,699,699,0
20240930,172500,72577,699,699,699,699,0
20240930,172400,72577,699,699,699,699,0
20240930,172300,72577,699,699,699,699,0
20240930,172200,72577,699,699,699,699,0
20240930,172100,72577,699,699,699,699,0
20240930,172000,72577,699,699,699,699,0
20240930,171900,72577,699,699,699,699,0
20240930,171800,72577,699,699,699,699,0
20240930,171700,72577,699,699,699,699,100
20240930,171600,72577,699,699,699,699,0
20240930,171500,72577,699,699,699,699,0
20240930,171400,72577,699,699,699,699,0
20240930,171300,72577,699,699,699,699,0
20240930,171200,72577,699,699,699,699,0
20240930,171100,72577,699,699,699,699,0
20240930,171000,72577,699,699,699,699,0
20240930,170900,72577,699,699,699,699,0
20240930,170800,72577,699,699,699,699,0
20240930,170700,72577,699,699,699,699,0
20240930,170600,72577,699,699,699,699,0
20240930,170500,72577,699,699,699,699,0
20240930,170400,72577,699,699,699,699,0
20240930,170300,72577,699,699,699,699,0
20240930,170200,72577,699,699,699,699,0
20240930,170100,72577,699,699,699,699,0
20240930,170000,72577,699,699,699,699,0
20240930,165900,72577,699,699,699,699,0
20240930,165800,72577,699,699,699,699,0
20240930,165700,72577,699,699,699,699,0
20240930,165600,72577,699,699,699,699,0
20240930,165500,72577,699,699,699,699,0
20240930,165400,72577,699,699,699,699,0
20240930,165300,72577,699,699,699,699,0
20240930,165200,72577,699,699,699,699,0
20240930,165100,72577,699,699,699,699,0
20240930,165000,72577,699,699,699,699,0
20240930,164900,72577,699,699,699,699,0
20240930,164800,72577,699,699,699,699,0
20240930,164700,72577,699,699,699,699,100
20240930,164600,72577,699,699,699,699,0
20240930,164500,72577,699,699,699,699,0
20240930,164400,72577,699,699,699,699,0
20240930,164300,72577,699,699,699,699,0
20240930,164200,72577,699,699,699,699,0
20240930,164100,72577,699,699,699,699,0
20240930,164000,72577,699,699,699,699,0
20240930,163900,72577,699,699,699,699,0
20240930,163800,72577,699,699,699,699,0
20240930,163700,72577,699,699,699,699,0
20240930,163600,72577,699,699,699,699,0
20240930,163500,72577,699,699,699,699,0
20240930,163400,72577,699,699,699,699,0
20240930,163300,72577,699,699,699,699,0
20240930,163200,72577,699,699,699,699,0
20240930,163100,72577,699,699,699,699,0
20240930,163000,72577,699,699,699,699,0
20240930,162900,72577,699,699,699,699,0
20240930,162800,72577,699,699,699,699,0
20240930,162700,72577,699,699,699,699,0
20240930,162600,72577,699,699,699,699,0
20240930,162500,72577,699,699,699,699,0
20240930,162400,72577,699,699,699,699,0
20240930,162300,72577,699,699,699,699,0
20240930,162200,72577,699,699,699,699,0
20240930,162100,72577,699,699,699,699,0
20240930,162000,72577,699,699,699,699,0
20240930,161900,72577,699,699,699,699,0
20240930,161800,72577,699,699,699,699,0
20240930,161700,72577,699,699,699,699,100
20240930,161600,72577,699,699,699,699,0
20240930,161500,72577,699,699,699,699,0
20240930,161400,72577,699,699,699,699,0
20240930,161300,72577,699,699,699,699,0
20240930,161200,72577,699,699,699,699,0
20240930,161100,72577,699,699,699,699,0
20240930,161000,72577,699,699,699,699,0
20240930,160900,72577,699,699,699,699,0
20240930,160800,72577,699,699,699,699,0
20240930,160700,72577,699,699,699,699,0
20240930,160600,72577,699,699,699,699,0
20240930,160500,72577,699,699,699,699,0
20240930,160400,72577,699,699,699,699,0
20240930,160300,72577,699,699,699,699,0
20240930,160200,72577,699,699,699,699,0
20240930,160100,72577,699,699,699,699,0
20240930,160000,72577,699,699,699,699,0
20240930,155900,72577,699,699,699,699,0
20240930,155800,72577,699,699,699,699,0
20240930,155700,72577,699,699,699,699,0
20240930,155600,72577,699,699,699,699,0
20240930,155500,72577,699,699,699,699,0
20240930,155400,72577,699,699,699,699,0
20240930,155300,72577,699,699,699,699,0
20240930,155200,72577,699,699,699,699,0
20240930,155100,72577,699,699,699,699,0
20240930,155000,72577,699,699,699,699,0
20240930,154900,72577,699,699,699,699,0
20240930,154800,72577,699,699,699,699,0
20240930,154700,72577,699,699,699,699,100
20240930,154600,72577,699,699,699,699,0
20240930,154500,72577,699,699,699,699,0
20240930,154400,72577,699,699,699,699,0
20240930,154300,72577,699,699,699,699,0
20240930,154200,72577,699,699,699,699,0
20240930,154100,72577,699,699,699,699,0
20240930,154000,72577,699,699,699,699,0
20240930,153900,72577,699,699,699,699,0
20240930,153800,72577,699,699,699,699,0
20240930,153700,72577,699,699,699,699,0
20240930,153600,72577,699,699,699,699,0
20240930,153500,72577,699,699,699,699,0
20240930,153400,72577,699,699,699,699,0
20240930,153300,72577,699,699,699,699,0
20240930,153200,72577,699,699,699,699,0
20240930,153100,72577,699,699,699,699,0
20240930,153000,72577,699,699,699,699,0
20240930,152900,72577,699,699,699,699,0
20240930,152800,72577,699,699,699,699,0
20240930,152700,72577,699,699,699,699,0
20240930,152600,72577,699,699,699,699,0
20240930,152500,72577,699,699,699,699,0
20240930,152400,72577,699,699,699,699,0
20240930,152300,72577,699,699,699,699,0
20240930,152200,72577,699,699,699,699,0
20240930,152100,72577,699,699,699,699,0
20240930,152000,72577,699,699,699,699,0
20240930,151900,72577,699,699,699,699,0
20240930,151800,72577,699,699,699,699,0
20240930,151700,72577,699,699,699,699,0
20240930,151600,72577,699,699,699,699,0
20240930,151500,72577,699,699,699,699,0
20240930,151400,72577,699,699,699,699,0
20240930,151300,72577,699,699,699,699,0
20240930,151200,72577,699,699,699,699,0
20240930,151100,72577,699,699,699,699,0
20240930,151000,72577,699,699,699,699,0
20240930,150900,72577,699,699,699,699,0
20240930,150800,72577,699,699,699,699,0
20240930,150700,72577,699,699,699,699,100
20240930,150600,2677,651,651,651,651,0
20240930,150500,2677,651,651,651,651,0
20240930,150400,2677,651,651,651,651,0
20240930,150300,2677,651,651,651,651,0
20240930,150200,2677,651,651,651,651,0
20240930,150100,2677,651,651,651,651,0
20240930,150000,2677,651,651,651,651,0
20240930,145900,2677,651,651,651,651,0
20240930,145800,2677,651,651,651,651,0
20240930,145700,2677,651,651,651,651,0
20240930,145600,2677,651,651,651,651,0
20240930,145500,2677,651,651,651,651,0
20240930,145400,2677,651,651,651,651,0
20240930,145300,2677,651,651,651,651,0
20240930,145200,2677,651,651,651,651,0
20240930,145100,2677,651,651,651,651,0
20240930,145000,2677,651,651,651,651,0
20240930,144900,2677,651,651,651,651,0
20240930,144800,2677,651,651,651,651,0
20240930,144700,2677,651,651,651,651,0
20240930,144600,2677,651,651,651,651,0
20240930,144500,2677,651,651,651,651,0
20240930,144400,2677,651,651,651,651,0
20240930,144300,2677,651,651,651,651,0
20240930,144200,2677,651,651,651,651,0
20240930,144100,2677,651,651,651,651,0
20240930,144000,2677,651,651,651,651,0
20240930,143900,2677,651,651,651,651,0
20240930,143800,2677,651,651,651,651,0
20240930,143700,2677,651,651,651,651,0
20240930,143600,2677,651,651,651,651,0
20240930,143500,2677,651,651,651,651,0
20240930,143400,2677,651,651,651,651,0
20240930,143300,2677,651,651,651,651,0
20240930,143200,2677,651,651,651,651,0
20240930,143100,2677,651,651,651,651,0
20240930,143000,2677,651,651,651,651,0
20240930,142900,2677,651,651,651,651,0
20240930,142800,2677,651,651,651,651,0
20240930,142700,2677,651,651,651,651,0
20240930,142600,2677,651,651,651,651,0
20240930,142500,2677,651,651,651,651,0
20240930,142400,2677,651,651,651,651,0
20240930,142300,2677,651,651,651,651,0
20240930,142200,2677,651,651,651,651,0
20240930,142100,2677,651,651,651,651,0
20240930,142000,2677,651,651,651,651,0
20240930,141900,2677,651,651,651,651,0
20240930,141800,2677,651,651,651,651,0
20240930,141700,2677,651,651,651,651,0
20240930,141600,2677,651,651,651,651,0
20240930,141500,2677,651,651,651,651,0
20240930,141400,2677,651,651,651,651,0
20240930,141300,2677,651,651,651,651,0
20240930,141200,2677,651,651,651,651,0
20240930,141100,2677,651,651,651,651,0
20240930,141000,2677,651,651,651,651,0
20240930,140900,2677,651,651,651,651,0
20240930,140800,2677,651,651,651,651,0
20240930,140700,2677,651,651,651,651,0
20240930,140600,2677,651,651,651,651,0
20240930,140500,2677,651,651,651,651,0
20240930,140400,2677,651,651,651,651,0
20240930,140300,2677,651,651,651,651,0
20240930,140200,2677,651,651,651,651,0
20240930,140100,2677,651,651,651,651,0
20240930,140000,2677,651,651,651,651,0
20240930,135900,2677,651,651,651,651,0
20240930,135800,2677,651,651,651,651,0
20240930,135700,2677,651,651,651,651,0
20240930,135600,2677,651,651,651,651,0
20240930,135500,2677,651,651,651,651,0
20240930,135400,2677,651,651,651,651,0
20240930,135300,2677,651,651,651,651,0
20240930,135200,2677,651,651,651,651,0
20240930,135100,2677,651,651,651,651,0
20240930,135000,2677,651,651,651,651,0
20240930,134900,2677,651,651,651,651,0
20240930,134800,2677,651,651,651,651,0
20240930,134700,2677,651,651,651,651,0
20240930,134600,2677,651,651,651,651,0
20240930,134500,2677,651,651,651,651,0
20240930,134400,2677,651,651,651,651,0
20240930,134300,2677,651,651,651,651,0
20240930,134200,2677,651,651,651,651,0
20240930,134100,2677,651,651,651,651,0
20240930,134000,2677,651,651,651,651,0
20240930,133900,2677,651,651,651,651,0
20240930,133800,2677,651,651,651,651,0
20240930,133700,2677,651,651,651,651,0
20240930,133600,2677,651,651,651,651,0
20240930,133500,2677,651,651,651,651,0
20240930,133400,2677,651,651,651,651,0
20240930,133300,2677,651,651,651,651,1
20240930,133200,2026,700,700,700,700,0
20240930,133100,2026,700,700,700,700,0
20240930,133000,2026,700,700,700,700,0
20240930,132900,2026,700,700,700,700,0
20240930,132800,2026,700,700,700,700,0
20240930,132700,2026,700,700,700,700,0
20240930,132600,2026,700,700,700,700,0
20240930,132500,2026,700,700,700,700,0
20240930,132400,2026,700,700,700,700,0
20240930,132300,2026,700,700,700,700,0
20240930,132200,2026,700,700,700,700,0
20240930,132100,2026,700,700,700,700,0
20240930,132000,2026,700,700,700,700,0
20240930,131900,2026,700,700,700,700,0
20240930,131800,2026,700,700,700,700,0
20240930,131700,2026,700,700,700,700,0
20240930,131600,2026,700,700,700,700,0
20240930,131500,2026,700,700,700,700,0
20240930,131400,2026,700,700,700,700,0
20240930,131300,2026,700,700,700,700,0
20240930,131200,2026,700,700,700,700,0
20240930,131100,2026,700,700,700,700,0
20240930,131000,2026,700,700,700,700,0
20240930,130900,2026,700,700,700,700,0
20240930,130800,2026,700,700,700,700,0
20240930,130700,2026,700,700,700,700,0
20240930,130600,2026,700,700,700,700,0
20240930,130500,2026,700,700,700,700,0
20240930,130400,2026,700,700,700,700,0
20240930,130300,2026,700,700,700,700,0
20240930,130200,2026,700,700,700,700,0
20240930,130100,2026,700,700,700,700,0
20240930,130000,2026,700,700,700,700,0
20240930,125900,2026,700,700,700,700,0
20240930,125800,2026,700,700,700,700,0
20240930,125700,2026,700,700,700,700,0
20240930,125600,2026,700,700,700,700,0
20240930,125500,2026,700,700,700,700,0
20240930,125400,2026,700,700,700,700,0
20240930,125300,2026,700,700,700,700,0
20240930,125200,2026,700,700,700,700,0
20240930,125100,2026,700,700,700,700,0
20240930,125000,2026,700,700,700,700,0
20240930,124900,2026,700,700,700,700,0
20240930,124800,2026,700,700,700,700,0
20240930,124700,2026,700,700,700,700,0
20240930,124600,2026,700,700,700,700,0
20240930,124500,2026,700,700,700,700,0
20240930,124400,2026,700,700,700,700,0
20240930,124300,2026,700,700,700,700,0
20240930,124200,2026,700,700,700,700,0
20240930,124100,2026,700,700,700,700,0
20240930,124000,2026,700,700,700,700,0
20240930,123900,2026,700,700,700,700,0
20240930,123800,2026,700,700,700,700,0
20240930,123700,2026,700,700,700,700,0
20240930,123600,2026,700,700,700,700,0
20240930,123500,2026,700,700,700,700,0
20240930,123400,2026,700,700,700,700,0
20240930,123300,2026,700,700,700,700,0
20240930,123200,2026,700,700,700,700,0
20240930,123100,2026,700,700,700,700,0
20240930,123000,2026,700,700,700,700,0
20240930,122900,2026,700,700,700,700,0
20240930,122800,2026,700,700,700,700,0
20240930,122700,2026,700,700,700,700,0
20240930,122600,2026,700,700,700,700,0
20240930,122500,2026,700,700,700,700,0
20240930,122400,2026,700,700,700,700,0
20240930,122300,2026,700,700,700,700,0
20240930,122200,2026,700,700,700,700,0
20240930,122100,2026,700,700,700,700,0
20240930,122000,2026,700,700,700,700,0
20240930,121900,2026,700,700,700,700,0
20240930,121800,2026,700,700,700,700,0
20240930,121700,2026,700,700,700,700,0
20240930,121600,2026,700,700,700,700,0
20240930,121500,2026,700,700,700,700,0
20240930,121400,2026,700,700,700,700,0
20240930,121300,2026,700,700,700,700,0
20240930,121200,2026,700,700,700,700,0
20240930,121100,2026,700,700,700,700,0
20240930,121000,2026,700,700,700,700,0
20240930,120900,2026,700,700,700,700,0
20240930,120800,2026,700,700,700,700,0
20240930,120700,2026,700,700,700,700,0
20240930,120600,2026,700,700,700,700,0
20240930,120500,2026,700,700,700,700,0
20240930,120400,2026,700,700,700,700,0
20240930,120300,2026,700,700,700,700,0
20240930,120200,2026,700,700,700,700,0
20240930,120100,2026,700,700,700,700,0
20240930,120000,2026,700,700,700,700,0
20240930,115900,2026,700,700,700,700,0
20240930,115800,2026,700,700,700,700,0
20240930,115700,2026,700,700,700,700,0
20240930,115600,2026,700,700,700,700,0
20240930,115500,2026,700,700,700,700,0
20240930,115400,2026,700,700,700,700,0
20240930,115300,2026,700,700,700,700,0
20240930,115200,2026,700,700,700,700,0
20240930,115100,2026,700,700,700,700,0
20240930,115000,2026,700,700,700,700,0
20240930,114900,2026,700,700,700,700,0
20240930,114800,2026,700,700,700,700,0
20240930,114700,2026,700,700,700,700,0
20240930,114600,2026,700,700,700,700,0
20240930,114500,2026,700,700,700,700,0
20240930,114400,2026,700,700,700,700,0
20240930,114300,2026,700,700,700,700,0
20240930,114200,2026,700,700,700,700,0
20240930,114100,2026,700,700,700,700,0
20240930,114000,2026,700,700,700,700,0
20240930,113900,2026,700,700,700,700,0
20240930,113800,2026,700,700,700,700,0
20240930,113700,2026,700,700,700,700,0
20240930,113600,2026,700,700,700,700,0
20240930,113500,2026,700,700,700,700,0
20240930,113400,2026,700,700,700,700,0
20240930,113300,2026,700,700,700,700,0
20240930,113200,2026,700,700,700,700,0
20240930,113100,2026,700,700,700,700,0
20240930,113000,2026,700,700,700,700,0
20240930,112900,2026,700,700,700,700,0
20240930,112800,2026,700,700,700,700,0
20240930,112700,2026,700,700,700,700,0
20240930,112600,2026,700,700,700,700,0
20240930,112500,2026,700,700,700,700,0
20240930,112400,2026,700,700,700,700,0
20240930,112300,2026,700,700,700,700,0
20240930,112200,2026,700,700,700,700,0
20240930,112100,2026,700,700,700,700,0
20240930,112000,2026,700,700,700,700,0
20240930,111900,2026,700,700,700,700,0
20240930,111800,2026,700,700,700,700,0
20240930,111700,2026,700,700,700,700,0
20240930,111600,2026,700,700,700,700,0
20240930,111500,2026,700,700,700,700,0
20240930,111400,2026,700,700,700,700,0
20240930,111300,2026,700,700,700,700,0
20240930,111200,2026,700,700,700,700,0
20240930,111100,2026,700,700,700,700,0
20240930,111000,2026,700,700,700,700,0
20240930,110900,2026,700,700,700,700,0
20240930,110800,2026,700,700,700,700,0
20240930,110700,2026,700,700,700,700,0
20240930,110600,2026,700,700,700,700,0
20240930,110500,2026,700,700,700,700,0
20240930,110400,2026,700,700,700,700,0
20240930,110300,2026,700,700,700,700,0
20240930,110200,2026,700,700,700,700,0
20240930,110100,2026,700,700,700,700,0
20240930,110000,2026,700,700,700,700,0
20240930,105900,2026,700,700,700,700,0
20240930,105800,2026,700,700,700,700,0
20240930,105700,2026,700,700,700,700,0
20240930,105600,2026,700,700,700,700,0
20240930,105500,2026,700,700,700,700,0
20240930,105400,2026,700,700,700,700,0
20240930,105300,2026,700,700,700,700,0
20240930,105200,2026,700,700,700,700,0
20240930,105100,2026,700,700,700,700,0
20240930,105000,2026,700,700,700,700,0
20240930,104900,2026,700,700,700,700,0
20240930,104800,2026,700,700,700,700,0
20240930,104700,2026,700,700,700,700,0
20240930,104600,2026,700,700,700,700,0
20240930,104500,2026,700,700,700,700,0
20240930,104400,2026,700,700,700,700,0
20240930,104300,2026,700,700,700,700,0
20240930,104200,2026,700,700,700,700,0
20240930,104100,2026,700,700,700,700,0
20240930,104000,2026,700,700,700,700,0
20240930,103900,2026,700,700,700,700,0
20240930,103800,2026,700,700,700,700,0
20240930,103700,2026,700,700,700,700,0
20240930,103600,2026,700,700,700,700,0
20240930,103500,2026,700,700,700,700,0
20240930,103400,2026,700,700,700,700,0
20240930,103300,2026,700,700,700,700,0
20240930,103200,2026,700,700,700,700,0
20240930,103100,2026,700,700,700,700,0
20240930,103000,2026,700,700,700,700,0
20240930,102900,2026,700,700,700,700,0
20240930,102800,2026,700,700,700,700,0
20240930,102700,2026,700,700,700,700,0
20240930,102600,2026,700,700,700,700,0
20240930,102500,2026,700,700,700,700,0
20240930,102400,2026,700,700,700,700,0
20240930,102300,2026,700,700,700,700,0
20240930,102200,2026,700,700,700,700,0
20240930,102100,2026,700,700,700,700,0
20240930,102000,2026,700,700,700,700,0
20240930,101900,2026,700,700,700,700,0
20240930,101800,2026,700,700,700,700,0
20240930,101700,2026,700,700,700,700,0
20240930,101600,2026,700,700,700,700,0
20240930,101500,2026,700,700,700,700,0
20240930,101400,2026,700,700,700,700,0
20240930,101300,2026,700,700,700,700,0
20240930,101200,2026,700,700,700,700,0
20240930,101100,2026,700,700,700,700,0
20240930,101000,2026,700,700,700,700,1
20240930,100900,1326,616,616,616,616,0
20240930,100800,1326,616,616,616,616,1
20240930,100700,710,710,710,710,710,0
20240930,100600,710,710,710,710,710,0
20240930,100500,710,710,710,710,710,0
20240930,100400,710,710,710,710,710,0
20240930,100300,710,710,710,710,710,0
20240930,100200,710,710,710,710,710,0
20240930,100100,710,710,710,710,710,0
20240930,100000,710,710,710,710,710,0
20240930,095900,710,710,710,710,710,0
20240930,095800,710,710,710,710,710,0
20240930,095700,710,710,710,710,710,0
20240930,095600,710,710,710,710,710,0
20240930,095500,710,710,710,710,710,0
20240930,095400,710,710,710,710,710,0
20240930,095300,710,710,710,710,710,0
20240930,095200,710,710,710,710,710,0
20240930,095100,710,710,710,710,710,0
20240930,095000,710,710,710,710,710,0
20240930,094900,710,710,710,710,710,0
20240930,094800,710,710,710,710,710,0
20240930,094700,710,710,710,710,710,0
20240930,094600,710,710,710,710,710,0
20240930,094500,710,710,710,710,710,0
20240930,094400,710,710,710,710,710,0
20240930,094300,710,710,710,710,710,0
20240930,094200,710,710,710,710,710,0
20240930,094100,710,710,710,710,710,0
20240930,094000,710,710,710,710,710,0
20240930,093900,710,710,710,710,710,0
20240930,093800,710,710,710,710,710,0
20240930,093700,710,710,710,710,710,0
20240930,093600,710,710,710,710,710,0
20240930,093500,710,710,710,710,710,0
20240930,093400,710,710,710,710,710,0
20240930,093300,710,710,710,710,710,0
20240930,093200,710,710,710,710,710,0
20240930,093100,710,710,710,710,710,0
20240930,093000,710,710,710,710,710,0
20240930,092900,710,710,710,710,710,0
20240930,092800,710,710,710,710,710,0
20240930,092700,710,710,710,710,710,0
20240930,092600,710,710,710,710,710,0
20240930,092500,710,710,710,710,710,0
20240930,092400,710,710,710,710,710,0
20240930,092300,710,710,710,710,710,0
20240930,092200,710,710,710,710,710,0
20240930,092100,710,710,710,710,710,0
20240930,092000,710,710,710,710,710,0
20240930,091900,710,710,710,710,710,0
20240930,091800,710,710,710,710,710,0
20240930,091700,710,710,710,710,710,0
20240930,091600,710,710,710,710,710,0
20240930,091500,710,710,710,710,710,0
20240930,091400,710,710,710,710,710,0
20240930,091300,710,710,710,710,710,0
20240930,091200,710,710,710,710,710,0
20240930,091100,710,710,710,710,710,1
20240930,091000,0,700,700,700,700,0
20240930,090900,0,700,700,700,700,0
20240930,090800,0,700,700,700,700,0
20240930,090700,0,700,700,700,700,0
20240930,090600,0,700,700,700,700,0
20240930,090500,0,700,700,700,700,0
20240930,090400,0,700,700,700,700,0
20240930,090300,0,700,700,700,700,0
20240930,090200,0,700,700,700,700,0
20240930,090100,0,700,700,700,700,0
20240930,090000,0,700,700,700,700,0