KissMeData/179720/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,203200,181050,14460,14460,14460,14460,1
20240930,203100,181050,14460,14460,14460,14460,0
20240930,203000,181050,14460,14460,14460,14460,0
20240930,202900,181050,14460,14460,14460,14460,0
20240930,202800,181050,14460,14460,14460,14460,0
20240930,202700,181050,14460,14460,14460,14460,0
20240930,202600,181050,14460,14460,14460,14460,0
20240930,202500,181050,14460,14460,14460,14460,0
20240930,202400,181050,14460,14460,14460,14460,0
20240930,202300,181050,14460,14460,14460,14460,0
20240930,202200,181050,14460,14460,14460,14460,0
20240930,202100,181050,14460,14460,14460,14460,0
20240930,202000,181050,14460,14460,14460,14460,0
20240930,201900,181050,14460,14460,14460,14460,0
20240930,201800,181050,14460,14460,14460,14460,0
20240930,201700,181050,14460,14460,14460,14460,0
20240930,201600,181050,14460,14460,14460,14460,0
20240930,201500,181050,14460,14460,14460,14460,0
20240930,201400,181050,14460,14460,14460,14460,0
20240930,201300,181050,14460,14460,14460,14460,0
20240930,201200,181050,14460,14460,14460,14460,0
20240930,201100,181050,14460,14460,14460,14460,0
20240930,201000,181050,14460,14460,14460,14460,0
20240930,200900,181050,14460,14460,14460,14460,0
20240930,200800,181050,14460,14460,14460,14460,0
20240930,200700,181050,14460,14460,14460,14460,0
20240930,200600,181050,14460,14460,14460,14460,0
20240930,200500,181050,14460,14460,14460,14460,0
20240930,200400,181050,14460,14460,14460,14460,0
20240930,200300,181050,14460,14460,14460,14460,0
20240930,200200,181050,14460,14460,14460,14460,1
20240930,200100,181050,14460,14460,14460,14460,0
20240930,200000,181050,14460,14460,14460,14460,0
20240930,195900,181050,14460,14460,14460,14460,0
20240930,195800,181050,14460,14460,14460,14460,0
20240930,195700,181050,14460,14460,14460,14460,0
20240930,195600,181050,14460,14460,14460,14460,0
20240930,195500,181050,14460,14460,14460,14460,0
20240930,195400,181050,14460,14460,14460,14460,0
20240930,195300,181050,14460,14460,14460,14460,0
20240930,195200,181050,14460,14460,14460,14460,0
20240930,195100,181050,14460,14460,14460,14460,0
20240930,195000,181050,14460,14460,14460,14460,0
20240930,194900,181050,14460,14460,14460,14460,0
20240930,194800,181050,14460,14460,14460,14460,0
20240930,194700,181050,14460,14460,14460,14460,0
20240930,194600,181050,14460,14460,14460,14460,0
20240930,194500,181050,14460,14460,14460,14460,0
20240930,194400,181050,14460,14460,14460,14460,0
20240930,194300,181050,14460,14460,14460,14460,0
20240930,194200,181050,14460,14460,14460,14460,0
20240930,194100,181050,14460,14460,14460,14460,0
20240930,194000,181050,14460,14460,14460,14460,0
20240930,193900,181050,14460,14460,14460,14460,0
20240930,193800,181050,14460,14460,14460,14460,0
20240930,193700,181050,14460,14460,14460,14460,0
20240930,193600,181050,14460,14460,14460,14460,0
20240930,193500,181050,14460,14460,14460,14460,0
20240930,193400,181050,14460,14460,14460,14460,0
20240930,193300,181050,14460,14460,14460,14460,0
20240930,193200,181050,14460,14460,14460,14460,1
20240930,193100,181050,14460,14460,14460,14460,0
20240930,193000,181050,14460,14460,14460,14460,0
20240930,192900,181050,14460,14460,14460,14460,0
20240930,192800,181050,14460,14460,14460,14460,0
20240930,192700,181050,14460,14460,14460,14460,0
20240930,192600,181050,14460,14460,14460,14460,0
20240930,192500,181050,14460,14460,14460,14460,0
20240930,192400,181050,14460,14460,14460,14460,0
20240930,192300,181050,14460,14460,14460,14460,0
20240930,192200,181050,14460,14460,14460,14460,0
20240930,192100,181050,14460,14460,14460,14460,0
20240930,192000,181050,14460,14460,14460,14460,0
20240930,191900,181050,14460,14460,14460,14460,0
20240930,191800,181050,14460,14460,14460,14460,0
20240930,191700,181050,14460,14460,14460,14460,0
20240930,191600,181050,14460,14460,14460,14460,0
20240930,191500,181050,14460,14460,14460,14460,0
20240930,191400,181050,14460,14460,14460,14460,0
20240930,191300,181050,14460,14460,14460,14460,0
20240930,191200,181050,14460,14460,14460,14460,0
20240930,191100,181050,14460,14460,14460,14460,0
20240930,191000,181050,14460,14460,14460,14460,0
20240930,190900,181050,14460,14460,14460,14460,0
20240930,190800,181050,14460,14460,14460,14460,0
20240930,190700,181050,14460,14460,14460,14460,0
20240930,190600,181050,14460,14460,14460,14460,0
20240930,190500,181050,14460,14460,14460,14460,0
20240930,190400,181050,14460,14460,14460,14460,0
20240930,190300,181050,14460,14460,14460,14460,0
20240930,190200,181050,14460,14460,14460,14460,1
20240930,190100,181050,14460,14460,14460,14460,0
20240930,190000,181050,14460,14460,14460,14460,0
20240930,185900,181050,14460,14460,14460,14460,0
20240930,185800,181050,14460,14460,14460,14460,0
20240930,185700,181050,14460,14460,14460,14460,0
20240930,185600,181050,14460,14460,14460,14460,0
20240930,185500,181050,14460,14460,14460,14460,0
20240930,185400,181050,14460,14460,14460,14460,0
20240930,185300,181050,14460,14460,14460,14460,0
20240930,185200,181050,14460,14460,14460,14460,0
20240930,185100,181050,14460,14460,14460,14460,0
20240930,185000,181050,14460,14460,14460,14460,0
20240930,184900,181050,14460,14460,14460,14460,0
20240930,184800,181050,14460,14460,14460,14460,0
20240930,184700,181050,14460,14460,14460,14460,0
20240930,184600,181050,14460,14460,14460,14460,0
20240930,184500,181050,14460,14460,14460,14460,0
20240930,184400,181050,14460,14460,14460,14460,0
20240930,184300,181050,14460,14460,14460,14460,0
20240930,184200,181050,14460,14460,14460,14460,0
20240930,184100,181050,14460,14460,14460,14460,0
20240930,184000,181050,14460,14460,14460,14460,0
20240930,183900,181050,14460,14460,14460,14460,0
20240930,183800,181050,14460,14460,14460,14460,0
20240930,183700,181050,14460,14460,14460,14460,0
20240930,183600,181050,14460,14460,14460,14460,0
20240930,183500,181050,14460,14460,14460,14460,0
20240930,183400,181050,14460,14460,14460,14460,0
20240930,183300,181050,14460,14460,14460,14460,0
20240930,183200,181050,14460,14460,14460,14460,1
20240930,183100,181050,14460,14460,14460,14460,0
20240930,183000,181050,14460,14460,14460,14460,0
20240930,182900,181050,14460,14460,14460,14460,0
20240930,182800,181050,14460,14460,14460,14460,0
20240930,182700,181050,14460,14460,14460,14460,0
20240930,182600,181050,14460,14460,14460,14460,0
20240930,182500,181050,14460,14460,14460,14460,0
20240930,182400,181050,14460,14460,14460,14460,0
20240930,182300,181050,14460,14460,14460,14460,0
20240930,182200,181050,14460,14460,14460,14460,0
20240930,182100,181050,14460,14460,14460,14460,0
20240930,182000,181050,14460,14460,14460,14460,0
20240930,181900,181050,14460,14460,14460,14460,0
20240930,181800,181050,14460,14460,14460,14460,0
20240930,181700,181050,14460,14460,14460,14460,0
20240930,181600,181050,14460,14460,14460,14460,0
20240930,181500,181050,14460,14460,14460,14460,0
20240930,181400,181050,14460,14460,14460,14460,0
20240930,181300,181050,14460,14460,14460,14460,0
20240930,181200,181050,14460,14460,14460,14460,0
20240930,181100,181050,14460,14460,14460,14460,0
20240930,181000,181050,14460,14460,14460,14460,0
20240930,180900,181050,14460,14460,14460,14460,0
20240930,180800,181050,14460,14460,14460,14460,0
20240930,180700,181050,14460,14460,14460,14460,0
20240930,180600,181050,14460,14460,14460,14460,0
20240930,180500,181050,14460,14460,14460,14460,0
20240930,180400,181050,14460,14460,14460,14460,0
20240930,180300,181050,14460,14460,14460,14460,0
20240930,180200,181050,14460,14460,14460,14460,1
20240930,180100,181050,14460,14460,14460,14460,0
20240930,180000,181050,14460,14460,14460,14460,0
20240930,175900,181050,14460,14460,14460,14460,0
20240930,175800,181050,14460,14460,14460,14460,0
20240930,175700,181050,14460,14460,14460,14460,0
20240930,175600,181050,14460,14460,14460,14460,0
20240930,175500,181050,14460,14460,14460,14460,0
20240930,175400,181050,14460,14460,14460,14460,0
20240930,175300,181050,14460,14460,14460,14460,0
20240930,175200,181050,14460,14460,14460,14460,0
20240930,175100,181050,14460,14460,14460,14460,0
20240930,175000,181050,14460,14460,14460,14460,0
20240930,174900,181050,14460,14460,14460,14460,0
20240930,174800,181050,14460,14460,14460,14460,0
20240930,174700,181050,14460,14460,14460,14460,0
20240930,174600,181050,14460,14460,14460,14460,0
20240930,174500,181050,14460,14460,14460,14460,0
20240930,174400,181050,14460,14460,14460,14460,0
20240930,174300,181050,14460,14460,14460,14460,0
20240930,174200,181050,14460,14460,14460,14460,0
20240930,174100,181050,14460,14460,14460,14460,0
20240930,174000,181050,14460,14460,14460,14460,0
20240930,173900,181050,14460,14460,14460,14460,0
20240930,173800,181050,14460,14460,14460,14460,0
20240930,173700,181050,14460,14460,14460,14460,0
20240930,173600,181050,14460,14460,14460,14460,0
20240930,173500,181050,14460,14460,14460,14460,0
20240930,173400,181050,14460,14460,14460,14460,0
20240930,173300,181050,14460,14460,14460,14460,0
20240930,173200,181050,14460,14460,14460,14460,1
20240930,173100,181050,14460,14460,14460,14460,0
20240930,173000,181050,14460,14460,14460,14460,0
20240930,172900,181050,14460,14460,14460,14460,0
20240930,172800,181050,14460,14460,14460,14460,0
20240930,172700,181050,14460,14460,14460,14460,0
20240930,172600,181050,14460,14460,14460,14460,0
20240930,172500,181050,14460,14460,14460,14460,0
20240930,172400,181050,14460,14460,14460,14460,0
20240930,172300,181050,14460,14460,14460,14460,0
20240930,172200,181050,14460,14460,14460,14460,0
20240930,172100,181050,14460,14460,14460,14460,0
20240930,172000,181050,14460,14460,14460,14460,0
20240930,171900,181050,14460,14460,14460,14460,0
20240930,171800,181050,14460,14460,14460,14460,0
20240930,171700,181050,14460,14460,14460,14460,0
20240930,171600,181050,14460,14460,14460,14460,0
20240930,171500,181050,14460,14460,14460,14460,0
20240930,171400,181050,14460,14460,14460,14460,0
20240930,171300,181050,14460,14460,14460,14460,0
20240930,171200,181050,14460,14460,14460,14460,0
20240930,171100,181050,14460,14460,14460,14460,0
20240930,171000,181050,14460,14460,14460,14460,0
20240930,170900,181050,14460,14460,14460,14460,0
20240930,170800,181050,14460,14460,14460,14460,0
20240930,170700,181050,14460,14460,14460,14460,0
20240930,170600,181050,14460,14460,14460,14460,0
20240930,170500,181050,14460,14460,14460,14460,0
20240930,170400,181050,14460,14460,14460,14460,0
20240930,170300,181050,14460,14460,14460,14460,0
20240930,170200,181050,14460,14460,14460,14460,1
20240930,170100,181050,14460,14460,14460,14460,0
20240930,170000,181050,14460,14460,14460,14460,0
20240930,165900,181050,14460,14460,14460,14460,0
20240930,165800,181050,14460,14460,14460,14460,0
20240930,165700,181050,14460,14460,14460,14460,0
20240930,165600,181050,14460,14460,14460,14460,0
20240930,165500,181050,14460,14460,14460,14460,0
20240930,165400,181050,14460,14460,14460,14460,0
20240930,165300,181050,14460,14460,14460,14460,0
20240930,165200,181050,14460,14460,14460,14460,0
20240930,165100,181050,14460,14460,14460,14460,0
20240930,165000,181050,14460,14460,14460,14460,0
20240930,164900,181050,14460,14460,14460,14460,0
20240930,164800,181050,14460,14460,14460,14460,0
20240930,164700,181050,14460,14460,14460,14460,0
20240930,164600,181050,14460,14460,14460,14460,0
20240930,164500,181050,14460,14460,14460,14460,0
20240930,164400,181050,14460,14460,14460,14460,0
20240930,164300,181050,14460,14460,14460,14460,0
20240930,164200,181050,14460,14460,14460,14460,0
20240930,164100,181050,14460,14460,14460,14460,0
20240930,164000,181050,14460,14460,14460,14460,0
20240930,163900,181050,14460,14460,14460,14460,0
20240930,163800,181050,14460,14460,14460,14460,0
20240930,163700,181050,14460,14460,14460,14460,0
20240930,163600,181050,14460,14460,14460,14460,0
20240930,163500,181050,14460,14460,14460,14460,0
20240930,163400,181050,14460,14460,14460,14460,0
20240930,163300,181050,14460,14460,14460,14460,0
20240930,163200,181050,14460,14460,14460,14460,1
20240930,163100,181050,14460,14460,14460,14460,0
20240930,163000,181050,14460,14460,14460,14460,0
20240930,162900,181050,14460,14460,14460,14460,0
20240930,162800,181050,14460,14460,14460,14460,0
20240930,162700,181050,14460,14460,14460,14460,0
20240930,162600,181050,14460,14460,14460,14460,0
20240930,162500,181050,14460,14460,14460,14460,0
20240930,162400,181050,14460,14460,14460,14460,0
20240930,162300,181050,14460,14460,14460,14460,0
20240930,162200,181050,14460,14460,14460,14460,0
20240930,162100,181050,14460,14460,14460,14460,0
20240930,162000,181050,14460,14460,14460,14460,0
20240930,161900,181050,14460,14460,14460,14460,0
20240930,161800,181050,14460,14460,14460,14460,0
20240930,161700,181050,14460,14460,14460,14460,0
20240930,161600,181050,14460,14460,14460,14460,0
20240930,161500,181050,14460,14460,14460,14460,0
20240930,161400,181050,14460,14460,14460,14460,0
20240930,161300,181050,14460,14460,14460,14460,0
20240930,161200,181050,14460,14460,14460,14460,0
20240930,161100,181050,14460,14460,14460,14460,0
20240930,161000,181050,14460,14460,14460,14460,0
20240930,160900,181050,14460,14460,14460,14460,0
20240930,160800,181050,14460,14460,14460,14460,0
20240930,160700,181050,14460,14460,14460,14460,0
20240930,160600,181050,14460,14460,14460,14460,0
20240930,160500,181050,14460,14460,14460,14460,0
20240930,160400,181050,14460,14460,14460,14460,0
20240930,160300,181050,14460,14460,14460,14460,0
20240930,160200,181050,14460,14460,14460,14460,1
20240930,160100,181050,14460,14460,14460,14460,0
20240930,160000,181050,14460,14460,14460,14460,0
20240930,155900,181050,14460,14460,14460,14460,0
20240930,155800,181050,14460,14460,14460,14460,0
20240930,155700,181050,14460,14460,14460,14460,0
20240930,155600,181050,14460,14460,14460,14460,0
20240930,155500,181050,14460,14460,14460,14460,0
20240930,155400,181050,14460,14460,14460,14460,0
20240930,155300,181050,14460,14460,14460,14460,0
20240930,155200,181050,14460,14460,14460,14460,0
20240930,155100,181050,14460,14460,14460,14460,0
20240930,155000,181050,14460,14460,14460,14460,0
20240930,154900,181050,14460,14460,14460,14460,0
20240930,154800,181050,14460,14460,14460,14460,0
20240930,154700,181050,14460,14460,14460,14460,0
20240930,154600,181050,14460,14460,14460,14460,0
20240930,154500,181050,14460,14460,14460,14460,0
20240930,154400,181050,14460,14460,14460,14460,0
20240930,154300,181050,14460,14460,14460,14460,0
20240930,154200,181050,14460,14460,14460,14460,0
20240930,154100,181050,14460,14460,14460,14460,0
20240930,154000,181050,14460,14460,14460,14460,0
20240930,153900,181050,14460,14460,14460,14460,0
20240930,153800,181050,14460,14460,14460,14460,0
20240930,153700,181050,14460,14460,14460,14460,0
20240930,153600,181050,14460,14460,14460,14460,0
20240930,153500,181050,14460,14460,14460,14460,0
20240930,153400,181050,14460,14460,14460,14460,0
20240930,153300,181050,14460,14460,14460,14460,0
20240930,153200,181050,14460,14460,14460,14460,1
20240930,153100,181050,14460,14460,14460,14460,0
20240930,153000,181050,14460,14460,14460,14460,1
20240930,152900,166590,14000,14000,14000,14000,0
20240930,152800,166590,14000,14000,14000,14000,0
20240930,152700,166590,14000,14000,14000,14000,0
20240930,152600,166590,14000,14000,14000,14000,0
20240930,152500,166590,14000,14000,14000,14000,0
20240930,152400,166590,14000,14000,14000,14000,0
20240930,152300,166590,14000,14000,14000,14000,0
20240930,152200,166590,14000,14000,14000,14000,0
20240930,152100,166590,14000,14000,14000,14000,0
20240930,152000,166590,14000,14000,14000,14000,0
20240930,151900,166590,14000,14000,14000,14000,0
20240930,151800,166590,14000,14000,14000,14000,0
20240930,151700,166590,14000,14000,14000,14000,0
20240930,151600,166590,14000,14000,14000,14000,0
20240930,151500,166590,14000,14000,14000,14000,0
20240930,151400,166590,14000,14000,14000,14000,0
20240930,151300,166590,14000,14000,14000,14000,0
20240930,151200,166590,14000,14000,14000,14000,0
20240930,151100,166590,14000,14000,14000,14000,0
20240930,151000,166590,14000,14000,14000,14000,0
20240930,150900,166590,14000,14000,14000,14000,0
20240930,150800,166590,14000,14000,14000,14000,0
20240930,150700,166590,14000,14000,14000,14000,0
20240930,150600,166590,14000,14000,14000,14000,0
20240930,150500,166590,14000,14000,14000,14000,0
20240930,150400,166590,14000,14000,14000,14000,0
20240930,150300,166590,14000,14000,14000,14000,0
20240930,150200,166590,14000,14000,14000,14000,0
20240930,150100,166590,14000,14000,14000,14000,0
20240930,150000,166590,14000,14000,14000,14000,0
20240930,145900,166590,14000,14000,14000,14000,0
20240930,145800,166590,14000,14000,14000,14000,0
20240930,145700,166590,14000,14000,14000,14000,0
20240930,145600,166590,14000,14000,14000,14000,0
20240930,145500,166590,14000,14000,14000,14000,0
20240930,145400,166590,14000,14000,14000,14000,0
20240930,145300,166590,14000,14000,14000,14000,0
20240930,145200,166590,14000,14000,14000,14000,0
20240930,145100,166590,14000,14000,14000,14000,0
20240930,145000,166590,14000,14000,14000,14000,0
20240930,144900,166590,14000,14000,14000,14000,0
20240930,144800,166590,14000,14000,14000,14000,0
20240930,144700,166590,14000,14000,14000,14000,0
20240930,144600,166590,14000,14000,14000,14000,0
20240930,144500,166590,14000,14000,14000,14000,0
20240930,144400,166590,14000,14000,14000,14000,0
20240930,144300,166590,14000,14000,14000,14000,0
20240930,144200,166590,14000,14000,14000,14000,0
20240930,144100,166590,14000,14000,14000,14000,0
20240930,144000,166590,14000,14000,14000,14000,0
20240930,143900,166590,14000,14000,14000,14000,0
20240930,143800,166590,14000,14000,14000,14000,0
20240930,143700,166590,14000,14000,14000,14000,0
20240930,143600,166590,14000,14000,14000,14000,0
20240930,143500,166590,14000,14000,14000,14000,0
20240930,143400,166590,14000,14000,14000,14000,0
20240930,143300,166590,14000,14000,14000,14000,0
20240930,143200,166590,14000,14000,14000,14000,0
20240930,143100,166590,14000,14000,14000,14000,0
20240930,143000,166590,14000,14000,14000,14000,0
20240930,142900,166590,14000,14000,14000,14000,0
20240930,142800,166590,14000,14000,14000,14000,0
20240930,142700,166590,14000,14000,14000,14000,0
20240930,142600,166590,14000,14000,14000,14000,0
20240930,142500,166590,14000,14000,14000,14000,0
20240930,142400,166590,14000,14000,14000,14000,0
20240930,142300,166590,14000,14000,14000,14000,0
20240930,142200,166590,14000,14000,14000,14000,0
20240930,142100,166590,14000,14000,14000,14000,0
20240930,142000,166590,14000,14000,14000,14000,0
20240930,141900,166590,14000,14000,14000,14000,0
20240930,141800,166590,14000,14000,14000,14000,0
20240930,141700,166590,14000,14000,14000,14000,0
20240930,141600,166590,14000,14000,14000,14000,0
20240930,141500,166590,14000,14000,14000,14000,0
20240930,141400,166590,14000,14000,14000,14000,0
20240930,141300,166590,14000,14000,14000,14000,0
20240930,141200,166590,14000,14000,14000,14000,0
20240930,141100,166590,14000,14000,14000,14000,0
20240930,141000,166590,14000,14000,14000,14000,0
20240930,140900,166590,14000,14000,14000,14000,0
20240930,140800,166590,14000,14000,14000,14000,0
20240930,140700,166590,14000,14000,14000,14000,0
20240930,140600,166590,14000,14000,14000,14000,0
20240930,140500,166590,14000,14000,14000,14000,0
20240930,140400,166590,14000,14000,14000,14000,0
20240930,140300,166590,14000,14000,14000,14000,0
20240930,140200,166590,14000,14000,14000,14000,0
20240930,140100,166590,14000,14000,14000,14000,0
20240930,140000,166590,14000,14000,14000,14000,0
20240930,135900,166590,14000,14000,14000,14000,0
20240930,135800,166590,14000,14000,14000,14000,0
20240930,135700,166590,14000,14000,14000,14000,0
20240930,135600,166590,14000,14000,14000,14000,0
20240930,135500,166590,14000,14000,14000,14000,0
20240930,135400,166590,14000,14000,14000,14000,0
20240930,135300,166590,14000,14000,14000,14000,0
20240930,135200,166590,14000,14000,14000,14000,0
20240930,135100,166590,14000,14000,14000,14000,0
20240930,135000,166590,14000,14000,14000,14000,0
20240930,134900,166590,14000,14000,14000,14000,0
20240930,134800,166590,14000,14000,14000,14000,0
20240930,134700,166590,14000,14000,14000,14000,0
20240930,134600,166590,14000,14000,14000,14000,0
20240930,134500,166590,14000,14000,14000,14000,0
20240930,134400,166590,14000,14000,14000,14000,0
20240930,134300,166590,14000,14000,14000,14000,0
20240930,134200,166590,14000,14000,14000,14000,0
20240930,134100,166590,14000,14000,14000,14000,0
20240930,134000,166590,14000,14000,14000,14000,0
20240930,133900,166590,14000,14000,14000,14000,0
20240930,133800,166590,14000,14000,14000,14000,0
20240930,133700,166590,14000,14000,14000,14000,0
20240930,133600,166590,14000,14000,14000,14000,0
20240930,133500,166590,14000,14000,14000,14000,0
20240930,133400,166590,14000,14000,14000,14000,0
20240930,133300,166590,14000,14000,14000,14000,0
20240930,133200,166590,14000,14000,14000,14000,0
20240930,133100,166590,14000,14000,14000,14000,0
20240930,133000,166590,14000,14000,14000,14000,0
20240930,132900,166590,14000,14000,14000,14000,0
20240930,132800,166590,14000,14000,14000,14000,0
20240930,132700,166590,14000,14000,14000,14000,0
20240930,132600,166590,14000,14000,14000,14000,0
20240930,132500,166590,14000,14000,14000,14000,0
20240930,132400,166590,14000,14000,14000,14000,0
20240930,132300,166590,14000,14000,14000,14000,0
20240930,132200,166590,14000,14000,14000,14000,0
20240930,132100,166590,14000,14000,14000,14000,0
20240930,132000,166590,14000,14000,14000,14000,0
20240930,131900,166590,14000,14000,14000,14000,0
20240930,131800,166590,14000,14000,14000,14000,0
20240930,131700,166590,14000,14000,14000,14000,0
20240930,131600,166590,14000,14000,14000,14000,0
20240930,131500,166590,14000,14000,14000,14000,0
20240930,131400,166590,14000,14000,14000,14000,0
20240930,131300,166590,14000,14000,14000,14000,0
20240930,131200,166590,14000,14000,14000,14000,0
20240930,131100,166590,14000,14000,14000,14000,0
20240930,131000,166590,14000,14000,14000,14000,0
20240930,130900,166590,14000,14000,14000,14000,0
20240930,130800,166590,14000,14000,14000,14000,0
20240930,130700,166590,14000,14000,14000,14000,0
20240930,130600,166590,14000,14000,14000,14000,0
20240930,130500,166590,14000,14000,14000,14000,0
20240930,130400,166590,14000,14000,14000,14000,0
20240930,130300,166590,14000,14000,14000,14000,0
20240930,130200,166590,14000,14000,14000,14000,0
20240930,130100,166590,14000,14000,14000,14000,0
20240930,130000,166590,14000,14000,14000,14000,0
20240930,125900,166590,14000,14000,14000,14000,0
20240930,125800,166590,14000,14000,14000,14000,0
20240930,125700,166590,14000,14000,14000,14000,0
20240930,125600,166590,14000,14000,14000,14000,0
20240930,125500,166590,14000,14000,14000,14000,0
20240930,125400,166590,14000,14000,14000,14000,0
20240930,125300,166590,14000,14000,14000,14000,1
20240930,125200,152590,13500,13500,13500,13500,0
20240930,125100,152590,13500,13500,13500,13500,1
20240930,125000,139090,12510,12510,12510,12510,0
20240930,124900,139090,12510,12510,12510,12510,0
20240930,124800,139090,12510,12510,12510,12510,0
20240930,124700,139090,12510,12510,12510,12510,0
20240930,124600,139090,12510,12510,12510,12510,0
20240930,124500,139090,12510,12510,12510,12510,0
20240930,124400,139090,12510,12510,12510,12510,0
20240930,124300,139090,12510,12510,12510,12510,0
20240930,124200,139090,12510,13500,13500,12510,11
20240930,124100,0,14470,14470,14470,14470,0
20240930,124000,0,14470,14470,14470,14470,0
20240930,123900,0,14470,14470,14470,14470,0
20240930,123800,0,14470,14470,14470,14470,0
20240930,123700,0,14470,14470,14470,14470,0
20240930,123600,0,14470,14470,14470,14470,0
20240930,123500,0,14470,14470,14470,14470,0
20240930,123400,0,14470,14470,14470,14470,0
20240930,123300,0,14470,14470,14470,14470,0
20240930,123200,0,14470,14470,14470,14470,0
20240930,123100,0,14470,14470,14470,14470,0
20240930,123000,0,14470,14470,14470,14470,0
20240930,122900,0,14470,14470,14470,14470,0
20240930,122800,0,14470,14470,14470,14470,0
20240930,122700,0,14470,14470,14470,14470,0
20240930,122600,0,14470,14470,14470,14470,0
20240930,122500,0,14470,14470,14470,14470,0
20240930,122400,0,14470,14470,14470,14470,0
20240930,122300,0,14470,14470,14470,14470,0
20240930,122200,0,14470,14470,14470,14470,0
20240930,122100,0,14470,14470,14470,14470,0
20240930,122000,0,14470,14470,14470,14470,0
20240930,121900,0,14470,14470,14470,14470,0
20240930,121800,0,14470,14470,14470,14470,0
20240930,121700,0,14470,14470,14470,14470,0
20240930,121600,0,14470,14470,14470,14470,0
20240930,121500,0,14470,14470,14470,14470,0
20240930,121400,0,14470,14470,14470,14470,0
20240930,121300,0,14470,14470,14470,14470,0
20240930,121200,0,14470,14470,14470,14470,0
20240930,121100,0,14470,14470,14470,14470,0
20240930,121000,0,14470,14470,14470,14470,0
20240930,120900,0,14470,14470,14470,14470,0
20240930,120800,0,14470,14470,14470,14470,0
20240930,120700,0,14470,14470,14470,14470,0
20240930,120600,0,14470,14470,14470,14470,0
20240930,120500,0,14470,14470,14470,14470,0
20240930,120400,0,14470,14470,14470,14470,0
20240930,120300,0,14470,14470,14470,14470,0
20240930,120200,0,14470,14470,14470,14470,0
20240930,120100,0,14470,14470,14470,14470,0
20240930,120000,0,14470,14470,14470,14470,0
20240930,115900,0,14470,14470,14470,14470,0
20240930,115800,0,14470,14470,14470,14470,0
20240930,115700,0,14470,14470,14470,14470,0
20240930,115600,0,14470,14470,14470,14470,0
20240930,115500,0,14470,14470,14470,14470,0
20240930,115400,0,14470,14470,14470,14470,0
20240930,115300,0,14470,14470,14470,14470,0
20240930,115200,0,14470,14470,14470,14470,0
20240930,115100,0,14470,14470,14470,14470,0
20240930,115000,0,14470,14470,14470,14470,0
20240930,114900,0,14470,14470,14470,14470,0
20240930,114800,0,14470,14470,14470,14470,0
20240930,114700,0,14470,14470,14470,14470,0
20240930,114600,0,14470,14470,14470,14470,0
20240930,114500,0,14470,14470,14470,14470,0
20240930,114400,0,14470,14470,14470,14470,0
20240930,114300,0,14470,14470,14470,14470,0
20240930,114200,0,14470,14470,14470,14470,0
20240930,114100,0,14470,14470,14470,14470,0
20240930,114000,0,14470,14470,14470,14470,0
20240930,113900,0,14470,14470,14470,14470,0
20240930,113800,0,14470,14470,14470,14470,0
20240930,113700,0,14470,14470,14470,14470,0
20240930,113600,0,14470,14470,14470,14470,0
20240930,113500,0,14470,14470,14470,14470,0
20240930,113400,0,14470,14470,14470,14470,0
20240930,113300,0,14470,14470,14470,14470,0
20240930,113200,0,14470,14470,14470,14470,0
20240930,113100,0,14470,14470,14470,14470,0
20240930,113000,0,14470,14470,14470,14470,0
20240930,112900,0,14470,14470,14470,14470,0
20240930,112800,0,14470,14470,14470,14470,0
20240930,112700,0,14470,14470,14470,14470,0
20240930,112600,0,14470,14470,14470,14470,0
20240930,112500,0,14470,14470,14470,14470,0
20240930,112400,0,14470,14470,14470,14470,0
20240930,112300,0,14470,14470,14470,14470,0
20240930,112200,0,14470,14470,14470,14470,0
20240930,112100,0,14470,14470,14470,14470,0
20240930,112000,0,14470,14470,14470,14470,0
20240930,111900,0,14470,14470,14470,14470,0
20240930,111800,0,14470,14470,14470,14470,0
20240930,111700,0,14470,14470,14470,14470,0
20240930,111600,0,14470,14470,14470,14470,0
20240930,111500,0,14470,14470,14470,14470,0
20240930,111400,0,14470,14470,14470,14470,0
20240930,111300,0,14470,14470,14470,14470,0
20240930,111200,0,14470,14470,14470,14470,0
20240930,111100,0,14470,14470,14470,14470,0
20240930,111000,0,14470,14470,14470,14470,0
20240930,110900,0,14470,14470,14470,14470,0
20240930,110800,0,14470,14470,14470,14470,0
20240930,110700,0,14470,14470,14470,14470,0
20240930,110600,0,14470,14470,14470,14470,0
20240930,110500,0,14470,14470,14470,14470,0
20240930,110400,0,14470,14470,14470,14470,0
20240930,110300,0,14470,14470,14470,14470,0
20240930,110200,0,14470,14470,14470,14470,0
20240930,110100,0,14470,14470,14470,14470,0
20240930,110000,0,14470,14470,14470,14470,0
20240930,105900,0,14470,14470,14470,14470,0
20240930,105800,0,14470,14470,14470,14470,0
20240930,105700,0,14470,14470,14470,14470,0
20240930,105600,0,14470,14470,14470,14470,0
20240930,105500,0,14470,14470,14470,14470,0
20240930,105400,0,14470,14470,14470,14470,0
20240930,105300,0,14470,14470,14470,14470,0
20240930,105200,0,14470,14470,14470,14470,0
20240930,105100,0,14470,14470,14470,14470,0
20240930,105000,0,14470,14470,14470,14470,0
20240930,104900,0,14470,14470,14470,14470,0
20240930,104800,0,14470,14470,14470,14470,0
20240930,104700,0,14470,14470,14470,14470,0
20240930,104600,0,14470,14470,14470,14470,0
20240930,104500,0,14470,14470,14470,14470,0
20240930,104400,0,14470,14470,14470,14470,0
20240930,104300,0,14470,14470,14470,14470,0
20240930,104200,0,14470,14470,14470,14470,0
20240930,104100,0,14470,14470,14470,14470,0
20240930,104000,0,14470,14470,14470,14470,0
20240930,103900,0,14470,14470,14470,14470,0
20240930,103800,0,14470,14470,14470,14470,0
20240930,103700,0,14470,14470,14470,14470,0
20240930,103600,0,14470,14470,14470,14470,0
20240930,103500,0,14470,14470,14470,14470,0
20240930,103400,0,14470,14470,14470,14470,0
20240930,103300,0,14470,14470,14470,14470,0
20240930,103200,0,14470,14470,14470,14470,0
20240930,103100,0,14470,14470,14470,14470,0
20240930,103000,0,14470,14470,14470,14470,0
20240930,102900,0,14470,14470,14470,14470,0
20240930,102800,0,14470,14470,14470,14470,0
20240930,102700,0,14470,14470,14470,14470,0
20240930,102600,0,14470,14470,14470,14470,0
20240930,102500,0,14470,14470,14470,14470,0
20240930,102400,0,14470,14470,14470,14470,0
20240930,102300,0,14470,14470,14470,14470,0
20240930,102200,0,14470,14470,14470,14470,0
20240930,102100,0,14470,14470,14470,14470,0
20240930,102000,0,14470,14470,14470,14470,0
20240930,101900,0,14470,14470,14470,14470,0
20240930,101800,0,14470,14470,14470,14470,0
20240930,101700,0,14470,14470,14470,14470,0
20240930,101600,0,14470,14470,14470,14470,0
20240930,101500,0,14470,14470,14470,14470,0
20240930,101400,0,14470,14470,14470,14470,0
20240930,101300,0,14470,14470,14470,14470,0
20240930,101200,0,14470,14470,14470,14470,0
20240930,101100,0,14470,14470,14470,14470,0
20240930,101000,0,14470,14470,14470,14470,0
20240930,100900,0,14470,14470,14470,14470,0
20240930,100800,0,14470,14470,14470,14470,0
20240930,100700,0,14470,14470,14470,14470,0
20240930,100600,0,14470,14470,14470,14470,0
20240930,100500,0,14470,14470,14470,14470,0
20240930,100400,0,14470,14470,14470,14470,0
20240930,100300,0,14470,14470,14470,14470,0
20240930,100200,0,14470,14470,14470,14470,0
20240930,100100,0,14470,14470,14470,14470,0
20240930,100000,0,14470,14470,14470,14470,0
20240930,095900,0,14470,14470,14470,14470,0
20240930,095800,0,14470,14470,14470,14470,0
20240930,095700,0,14470,14470,14470,14470,0
20240930,095600,0,14470,14470,14470,14470,0
20240930,095500,0,14470,14470,14470,14470,0
20240930,095400,0,14470,14470,14470,14470,0
20240930,095300,0,14470,14470,14470,14470,0
20240930,095200,0,14470,14470,14470,14470,0
20240930,095100,0,14470,14470,14470,14470,0
20240930,095000,0,14470,14470,14470,14470,0
20240930,094900,0,14470,14470,14470,14470,0
20240930,094800,0,14470,14470,14470,14470,0
20240930,094700,0,14470,14470,14470,14470,0
20240930,094600,0,14470,14470,14470,14470,0
20240930,094500,0,14470,14470,14470,14470,0
20240930,094400,0,14470,14470,14470,14470,0
20240930,094300,0,14470,14470,14470,14470,0
20240930,094200,0,14470,14470,14470,14470,0
20240930,094100,0,14470,14470,14470,14470,0
20240930,094000,0,14470,14470,14470,14470,0
20240930,093900,0,14470,14470,14470,14470,0
20240930,093800,0,14470,14470,14470,14470,0
20240930,093700,0,14470,14470,14470,14470,0
20240930,093600,0,14470,14470,14470,14470,0
20240930,093500,0,14470,14470,14470,14470,0
20240930,093400,0,14470,14470,14470,14470,0
20240930,093300,0,14470,14470,14470,14470,0
20240930,093200,0,14470,14470,14470,14470,0
20240930,093100,0,14470,14470,14470,14470,0
20240930,093000,0,14470,14470,14470,14470,0
20240930,092900,0,14470,14470,14470,14470,0
20240930,092800,0,14470,14470,14470,14470,0
20240930,092700,0,14470,14470,14470,14470,0
20240930,092600,0,14470,14470,14470,14470,0
20240930,092500,0,14470,14470,14470,14470,0
20240930,092400,0,14470,14470,14470,14470,0
20240930,092300,0,14470,14470,14470,14470,0
20240930,092200,0,14470,14470,14470,14470,0
20240930,092100,0,14470,14470,14470,14470,0
20240930,092000,0,14470,14470,14470,14470,0
20240930,091900,0,14470,14470,14470,14470,0
20240930,091800,0,14470,14470,14470,14470,0
20240930,091700,0,14470,14470,14470,14470,0
20240930,091600,0,14470,14470,14470,14470,0
20240930,091500,0,14470,14470,14470,14470,0
20240930,091400,0,14470,14470,14470,14470,0
20240930,091300,0,14470,14470,14470,14470,0
20240930,091200,0,14470,14470,14470,14470,0
20240930,091100,0,14470,14470,14470,14470,0
20240930,091000,0,14470,14470,14470,14470,0
20240930,090900,0,14470,14470,14470,14470,0
20240930,090800,0,14470,14470,14470,14470,0
20240930,090700,0,14470,14470,14470,14470,0
20240930,090600,0,14470,14470,14470,14470,0
20240930,090500,0,14470,14470,14470,14470,0
20240930,090400,0,14470,14470,14470,14470,0
20240930,090300,0,14470,14470,14470,14470,0
20240930,090200,0,14470,14470,14470,14470,0
20240930,090100,0,14470,14470,14470,14470,0
20240930,090000,0,14470,14470,14470,14470,0