KissMeData/010660/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	185500	3045711275	2975	2975	2975	2975	29214
3	20240930	185400	3045711275	2975	2975	2975	2975	0
4	20240930	185300	3045711275	2975	2975	2975	2975	0
5	20240930	185200	3045711275	2975	2975	2975	2975	0
6	20240930	185100	3045711275	2975	2975	2975	2975	0
7	20240930	185000	3045711275	2975	2975	2975	2975	0
8	20240930	184900	3045711275	2975	2975	2975	2975	0
9	20240930	184800	3045711275	2975	2975	2975	2975	0
10	20240930	184700	3045711275	2975	2975	2975	2975	0
11	20240930	184600	3045711275	2975	2975	2975	2975	0
12	20240930	184500	3045711275	2975	2975	2975	2975	0
13	20240930	184400	3045711275	2975	2975	2975	2975	0
14	20240930	184300	3045711275	2975	2975	2975	2975	0
15	20240930	184200	3045711275	2975	2975	2975	2975	0
16	20240930	184100	3045711275	2975	2975	2975	2975	0
17	20240930	184000	3045711275	2975	2975	2975	2975	0
18	20240930	183900	3045711275	2975	2975	2975	2975	0
19	20240930	183800	3045711275	2975	2975	2975	2975	0
20	20240930	183700	3045711275	2975	2975	2975	2975	0
21	20240930	183600	3045711275	2975	2975	2975	2975	0
22	20240930	183500	3045711275	2975	2975	2975	2975	0
23	20240930	183400	3045711275	2975	2975	2975	2975	0
24	20240930	183300	3045711275	2975	2975	2975	2975	0
25	20240930	183200	3045711275	2975	2975	2975	2975	0
26	20240930	183100	3045711275	2975	2975	2975	2975	0
27	20240930	183000	3045711275	2975	2975	2975	2975	0
28	20240930	182900	3045711275	2975	2975	2975	2975	0
29	20240930	182800	3045711275	2975	2975	2975	2975	0
30	20240930	182700	3045711275	2975	2975	2975	2975	0
31	20240930	182600	3045711275	2975	2975	2975	2975	0
32	20240930	182500	3045711275	2975	2975	2975	2975	29214
33	20240930	182400	3045711275	2975	2975	2975	2975	0
34	20240930	182300	3045711275	2975	2975	2975	2975	0
35	20240930	182200	3045711275	2975	2975	2975	2975	0
36	20240930	182100	3045711275	2975	2975	2975	2975	0
37	20240930	182000	3045711275	2975	2975	2975	2975	0
38	20240930	181900	3045711275	2975	2975	2975	2975	0
39	20240930	181800	3045711275	2975	2975	2975	2975	0
40	20240930	181700	3045711275	2975	2975	2975	2975	0
41	20240930	181600	3045711275	2975	2975	2975	2975	0
42	20240930	181500	3045711275	2975	2975	2975	2975	0
43	20240930	181400	3045711275	2975	2975	2975	2975	0
44	20240930	181300	3045711275	2975	2975	2975	2975	0
45	20240930	181200	3045711275	2975	2975	2975	2975	0
46	20240930	181100	3045711275	2975	2975	2975	2975	0
47	20240930	181000	3045711275	2975	2975	2975	2975	0
48	20240930	180900	3045711275	2975	2975	2975	2975	0
49	20240930	180800	3045711275	2975	2975	2975	2975	0
50	20240930	180700	3045711275	2975	2975	2975	2975	0
51	20240930	180600	3045711275	2975	2975	2975	2975	0
52	20240930	180500	3045711275	2975	2975	2975	2975	0
53	20240930	180400	3045711275	2975	2975	2975	2975	0
54	20240930	180300	3045711275	2975	2975	2975	2975	0
55	20240930	180200	3045711275	2975	2975	2975	2975	0
56	20240930	180100	3045711275	2975	2975	2975	2975	0
57	20240930	180000	3045711275	2975	2975	2975	2975	0
58	20240930	175900	3045711275	2975	2975	2975	2975	0
59	20240930	175800	3045711275	2975	2975	2975	2975	0
60	20240930	175700	3045711275	2975	2975	2975	2975	0
61	20240930	175600	3045711275	2975	2975	2975	2975	0
62	20240930	175500	3045711275	2975	2975	2975	2975	29214
63	20240930	175400	3045711275	2975	2975	2975	2975	0
64	20240930	175300	3045711275	2975	2975	2975	2975	0
65	20240930	175200	3045711275	2975	2975	2975	2975	0
66	20240930	175100	3045711275	2975	2975	2975	2975	0
67	20240930	175000	3045711275	2975	2975	2975	2975	0
68	20240930	174900	3045711275	2975	2975	2975	2975	0
69	20240930	174800	3045711275	2975	2975	2975	2975	0
70	20240930	174700	3045711275	2975	2975	2975	2975	0
71	20240930	174600	3045711275	2975	2975	2975	2975	0
72	20240930	174500	3045711275	2975	2975	2975	2975	0
73	20240930	174400	3045711275	2975	2975	2975	2975	0
74	20240930	174300	3045711275	2975	2975	2975	2975	0
75	20240930	174200	3045711275	2975	2975	2975	2975	0
76	20240930	174100	3045711275	2975	2975	2975	2975	0
77	20240930	174000	3045711275	2975	2975	2975	2975	0
78	20240930	173900	3045711275	2975	2975	2975	2975	0
79	20240930	173800	3045711275	2975	2975	2975	2975	0
80	20240930	173700	3045711275	2975	2975	2975	2975	0
81	20240930	173600	3045711275	2975	2975	2975	2975	0
82	20240930	173500	3045711275	2975	2975	2975	2975	0
83	20240930	173400	3045711275	2975	2975	2975	2975	0
84	20240930	173300	3045711275	2975	2975	2975	2975	0
85	20240930	173200	3045711275	2975	2975	2975	2975	0
86	20240930	173100	3045711275	2975	2975	2975	2975	0
87	20240930	173000	3045711275	2975	2975	2975	2975	0
88	20240930	172900	3045711275	2975	2975	2975	2975	0
89	20240930	172800	3045711275	2975	2975	2975	2975	0
90	20240930	172700	3045711275	2975	2975	2975	2975	0
91	20240930	172600	3045711275	2975	2975	2975	2975	0
92	20240930	172500	3045711275	2975	2975	2975	2975	29214
93	20240930	172400	3045711275	2975	2975	2975	2975	0
94	20240930	172300	3045711275	2975	2975	2975	2975	0
95	20240930	172200	3045711275	2975	2975	2975	2975	0
96	20240930	172100	3045711275	2975	2975	2975	2975	0
97	20240930	172000	3045711275	2975	2975	2975	2975	0
98	20240930	171900	3045711275	2975	2975	2975	2975	0
99	20240930	171800	3045711275	2975	2975	2975	2975	0
100	20240930	171700	3045711275	2975	2975	2975	2975	0
101	20240930	171600	3045711275	2975	2975	2975	2975	0
102	20240930	171500	3045711275	2975	2975	2975	2975	0
103	20240930	171400	3045711275	2975	2975	2975	2975	0
104	20240930	171300	3045711275	2975	2975	2975	2975	0
105	20240930	171200	3045711275	2975	2975	2975	2975	0
106	20240930	171100	3045711275	2975	2975	2975	2975	0
107	20240930	171000	3045711275	2975	2975	2975	2975	0
108	20240930	170900	3045711275	2975	2975	2975	2975	0
109	20240930	170800	3045711275	2975	2975	2975	2975	0
110	20240930	170700	3045711275	2975	2975	2975	2975	0
111	20240930	170600	3045711275	2975	2975	2975	2975	0
112	20240930	170500	3045711275	2975	2975	2975	2975	0
113	20240930	170400	3045711275	2975	2975	2975	2975	0
114	20240930	170300	3045711275	2975	2975	2975	2975	0
115	20240930	170200	3045711275	2975	2975	2975	2975	0
116	20240930	170100	3045711275	2975	2975	2975	2975	0
117	20240930	170000	3045711275	2975	2975	2975	2975	0
118	20240930	165900	3045711275	2975	2975	2975	2975	0
119	20240930	165800	3045711275	2975	2975	2975	2975	0
120	20240930	165700	3045711275	2975	2975	2975	2975	0
121	20240930	165600	3045711275	2975	2975	2975	2975	0
122	20240930	165500	3045711275	2975	2975	2975	2975	29214
123	20240930	165400	3045711275	2975	2975	2975	2975	0
124	20240930	165300	3045711275	2975	2975	2975	2975	0
125	20240930	165200	3045711275	2975	2975	2975	2975	0
126	20240930	165100	3045711275	2975	2975	2975	2975	0
127	20240930	165000	3045711275	2975	2975	2975	2975	0
128	20240930	164900	3045711275	2975	2975	2975	2975	0
129	20240930	164800	3045711275	2975	2975	2975	2975	0
130	20240930	164700	3045711275	2975	2975	2975	2975	0
131	20240930	164600	3045711275	2975	2975	2975	2975	0
132	20240930	164500	3045711275	2975	2975	2975	2975	0
133	20240930	164400	3045711275	2975	2975	2975	2975	0
134	20240930	164300	3045711275	2975	2975	2975	2975	0
135	20240930	164200	3045711275	2975	2975	2975	2975	0
136	20240930	164100	3045711275	2975	2975	2975	2975	0
137	20240930	164000	3045711275	2975	2975	2975	2975	0
138	20240930	163900	3045711275	2975	2975	2975	2975	0
139	20240930	163800	3045711275	2975	2975	2975	2975	0
140	20240930	163700	3045711275	2975	2975	2975	2975	0
141	20240930	163600	3045711275	2975	2975	2975	2975	0
142	20240930	163500	3045711275	2975	2975	2975	2975	0
143	20240930	163400	3045711275	2975	2975	2975	2975	0
144	20240930	163300	3045711275	2975	2975	2975	2975	0
145	20240930	163200	3045711275	2975	2975	2975	2975	0
146	20240930	163100	3045711275	2975	2975	2975	2975	0
147	20240930	163000	3045711275	2975	2975	2975	2975	0
148	20240930	162900	3045711275	2975	2975	2975	2975	0
149	20240930	162800	3045711275	2975	2975	2975	2975	0
150	20240930	162700	3045711275	2975	2975	2975	2975	0
151	20240930	162600	3045711275	2975	2975	2975	2975	0
152	20240930	162500	3045711275	2975	2975	2975	2975	29214
153	20240930	162400	3045711275	2975	2975	2975	2975	0
154	20240930	162300	3045711275	2975	2975	2975	2975	0
155	20240930	162200	3045711275	2975	2975	2975	2975	0
156	20240930	162100	3045711275	2975	2975	2975	2975	0
157	20240930	162000	3045711275	2975	2975	2975	2975	0
158	20240930	161900	3045711275	2975	2975	2975	2975	0
159	20240930	161800	3045711275	2975	2975	2975	2975	0
160	20240930	161700	3045711275	2975	2975	2975	2975	0
161	20240930	161600	3045711275	2975	2975	2975	2975	0
162	20240930	161500	3045711275	2975	2975	2975	2975	0
163	20240930	161400	3045711275	2975	2975	2975	2975	0
164	20240930	161300	3045711275	2975	2975	2975	2975	0
165	20240930	161200	3045711275	2975	2975	2975	2975	0
166	20240930	161100	3045711275	2975	2975	2975	2975	0
167	20240930	161000	3045711275	2975	2975	2975	2975	0
168	20240930	160900	3045711275	2975	2975	2975	2975	0
169	20240930	160800	3045711275	2975	2975	2975	2975	0
170	20240930	160700	3045711275	2975	2975	2975	2975	0
171	20240930	160600	3045711275	2975	2975	2975	2975	0
172	20240930	160500	3045711275	2975	2975	2975	2975	0
173	20240930	160400	3045711275	2975	2975	2975	2975	0
174	20240930	160300	3045711275	2975	2975	2975	2975	0
175	20240930	160200	3045711275	2975	2975	2975	2975	0
176	20240930	160100	3045711275	2975	2975	2975	2975	0
177	20240930	160000	3045711275	2975	2975	2975	2975	0
178	20240930	155900	3045711275	2975	2975	2975	2975	0
179	20240930	155800	3045711275	2975	2975	2975	2975	0
180	20240930	155700	3045711275	2975	2975	2975	2975	0
181	20240930	155600	3045711275	2975	2975	2975	2975	0
182	20240930	155500	3045711275	2975	2975	2975	2975	29214
183	20240930	155400	3045711275	2975	2975	2975	2975	0
184	20240930	155300	3045711275	2975	2975	2975	2975	0
185	20240930	155200	3045711275	2975	2975	2975	2975	0
186	20240930	155100	3045711275	2975	2975	2975	2975	0
187	20240930	155000	3045711275	2975	2975	2975	2975	0
188	20240930	154900	3045711275	2975	2975	2975	2975	0
189	20240930	154800	3045711275	2975	2975	2975	2975	0
190	20240930	154700	3045711275	2975	2975	2975	2975	0
191	20240930	154600	3045711275	2975	2975	2975	2975	0
192	20240930	154500	3045711275	2975	2975	2975	2975	0
193	20240930	154400	3045711275	2975	2975	2975	2975	0
194	20240930	154300	3045711275	2975	2975	2975	2975	0
195	20240930	154200	3045711275	2975	2975	2975	2975	0
196	20240930	154100	3045711275	2975	2975	2975	2975	0
197	20240930	154000	3045711275	2975	2975	2975	2975	0
198	20240930	153900	3045711275	2975	2975	2975	2975	0
199	20240930	153800	3045711275	2975	2975	2975	2975	0
200	20240930	153700	3045711275	2975	2975	2975	2975	0
201	20240930	153600	3045711275	2975	2975	2975	2975	0
202	20240930	153500	3045711275	2975	2975	2975	2975	0
203	20240930	153400	3045711275	2975	2975	2975	2975	0
204	20240930	153300	3045711275	2975	2975	2975	2975	0
205	20240930	153200	3045711275	2975	2975	2975	2975	0
206	20240930	153100	3045711275	2975	2975	2975	2975	0
207	20240930	153000	3045711275	2975	2975	2975	2975	29214
208	20240930	152900	2958799625	2975	2975	2975	2975	0
209	20240930	152800	2958799625	2975	2975	2975	2975	0
210	20240930	152700	2958799625	2975	2975	2975	2975	0
211	20240930	152600	2958799625	2975	2975	2975	2975	0
212	20240930	152500	2958799625	2975	2975	2975	2975	0
213	20240930	152400	2958799625	2975	2975	2975	2975	0
214	20240930	152300	2958799625	2975	2975	2975	2975	0
215	20240930	152200	2958799625	2975	2975	2975	2975	0
216	20240930	152100	2958799625	2975	2975	2975	2975	0
217	20240930	152000	2958799625	2975	2975	2975	2975	0
218	20240930	151900	2958799625	2975	2970	2975	2965	8511
219	20240930	151800	2933514610	2970	2970	2975	2965	6037
220	20240930	151700	2915579585	2975	2975	2975	2970	4104
221	20240930	151600	2903380045	2975	2970	2975	2970	545
222	20240930	151500	2901761310	2970	2965	2975	2965	7674
223	20240930	151400	2878968545	2970	2965	2970	2965	34
224	20240930	151300	2878867660	2970	2970	2970	2960	4297
225	20240930	151200	2866133670	2965	2970	2970	2965	2099
226	20240930	151100	2859908875	2975	2975	2975	2975	11
227	20240930	151000	2859876150	2975	2975	2975	2960	10611
228	20240930	150900	2828385430	2975	2975	2975	2975	886
229	20240930	150800	2825749580	2975	2980	2980	2970	3721
230	20240930	150700	2814693285	2970	2980	2980	2970	3828
231	20240930	150600	2803297510	2975	2975	2980	2975	2732
232	20240930	150500	2795168435	2970	2975	2975	2970	1557
233	20240930	150400	2790541665	2975	2975	2975	2975	272
234	20240930	150300	2789732465	2975	2975	2975	2970	3237
235	20240930	150200	2780113650	2975	2975	2980	2975	1998
236	20240930	150100	2774169540	2980	2980	2980	2975	3021
237	20240930	150000	2765174040	2980	2985	2985	2980	379
238	20240930	145900	2764042730	2980	2980	2985	2975	710
239	20240930	145800	2761929210	2975	2980	2980	2975	1970
240	20240930	145700	2756063015	2980	2985	2985	2980	328
241	20240930	145600	2755084575	2980	2980	2980	2980	589
242	20240930	145500	2753329355	2980	2985	2985	2975	978
243	20240930	145400	2750419780	2975	2980	2990	2975	7710
244	20240930	145300	2727467945	2990	2985	2990	2980	3040
245	20240930	145200	2718401035	2985	2980	2985	2980	870
246	20240930	145100	2715805385	2985	2990	2990	2985	94
247	20240930	145000	2715524670	2985	2990	2995	2985	2272
248	20240930	144900	2708742070	2995	2990	2995	2990	1440
249	20240930	144800	2704436460	2990	2985	2990	2985	2411
250	20240930	144700	2697232440	2985	2985	2990	2985	2557
251	20240930	144600	2689599710	2985	2985	2990	2985	519
252	20240930	144500	2688050470	2985	2985	2990	2980	2320
253	20240930	144400	2681126260	2985	2990	2990	2985	143
254	20240930	144300	2680698815	2980	2985	2990	2980	5949
255	20240930	144200	2662961405	2985	2985	2990	2985	155
256	20240930	144100	2662498705	2995	2995	2995	2985	271
257	20240930	144000	2661687760	2995	2980	2995	2980	1540
258	20240930	143900	2657084805	2990	2990	2990	2985	260
259	20240930	143800	2656307655	2990	2990	2995	2980	1740
260	20240930	143700	2651112395	2995	2990	2995	2990	780
261	20240930	143600	2648780190	2995	2995	2995	2995	59
262	20240930	143500	2648603485	2995	2995	3010	2995	40
263	20240930	143400	2648483485	3010	3000	3010	3000	6438
264	20240930	143300	2629155905	2995	2995	2995	2995	565
265	20240930	143200	2627463730	2995	2990	2995	2990	2037
266	20240930	143100	2621369495	2985	2990	2990	2985	465
267	20240930	143000	2619980195	2990	2990	2990	2985	3121
268	20240930	142900	2610648910	2990	2985	2990	2985	12
269	20240930	142800	2610613085	2990	2985	2990	2985	1184
270	20240930	142700	2607078840	2985	2985	2985	2980	1513
271	20240930	142600	2602562550	2980	2990	2990	2980	957
272	20240930	142500	2599709320	2985	2990	2990	2985	89
273	20240930	142400	2599443235	2980	2995	2995	2980	6041
274	20240930	142300	2581413920	2990	2995	2995	2990	8
275	20240930	142200	2581389995	2990	2995	2995	2990	6047
276	20240930	142100	2563301510	2995	2990	2995	2990	2273
277	20240930	142000	2556497525	2995	2990	2995	2990	85
278	20240930	141900	2556243365	2990	2990	2990	2990	970
279	20240930	141800	2553343065	2990	2990	2990	2990	1
280	20240930	141700	2553340075	2995	2995	2995	2995	120
281	20240930	141600	2552980675	2995	2990	2995	2990	205
282	20240930	141500	2552367400	2995	2990	2995	2990	677
283	20240930	141400	2550343160	2990	2995	2995	2990	5784
284	20240930	141300	2533037555	2995	3000	3000	2995	12
285	20240930	141200	2533001605	3000	3000	3000	3000	366
286	20240930	141100	2531903605	3000	3000	3000	2995	832
287	20240930	141000	2529407610	3000	2990	3000	2990	834
288	20240930	140900	2526909170	2995	2995	2995	2990	2319
289	20240930	140800	2519964765	2995	2990	2995	2990	1802
290	20240930	140700	2514576775	2995	2990	2995	2990	210
291	20240930	140600	2513948825	2995	2990	2995	2985	3589
292	20240930	140500	2503228745	2990	2990	2990	2990	648
293	20240930	140400	2501291225	2995	2995	2995	2990	418
294	20240930	140300	2500041325	2985	2985	2990	2985	2699
295	20240930	140200	2491981880	2985	2995	2995	2985	2187
296	20240930	140100	2485442965	2985	2990	2990	2985	7604
297	20240930	140000	2462723200	3000	3000	3000	2990	739
298	20240930	135900	2460506300	2990	3000	3000	2990	57
299	20240930	135800	2460335310	3000	2995	3000	2990	581
300	20240930	135700	2458597610	3000	2995	3000	2995	741
301	20240930	135600	2456375680	2995	2995	2995	2995	646
302	20240930	135500	2454440910	3000	3000	3000	3000	0
303	20240930	135400	2454440910	3000	2995	3000	2995	983
304	20240930	135300	2451496820	2995	2995	3000	2985	3073
305	20240930	135200	2442317945	2995	2995	2995	2995	667
306	20240930	135100	2440320280	3000	3000	3000	3000	992
307	20240930	135000	2437344280	3000	3000	3000	2990	4176
308	20240930	134900	2424854490	3000	3000	3000	2995	562
309	20240930	134800	2423171255	3000	3000	3000	2995	271
310	20240930	134700	2422359305	2995	2990	3000	2990	587
311	20240930	134600	2420601260	2990	3000	3005	2985	14004
312	20240930	134500	2378738305	3005	3000	3005	3000	341
313	20240930	134400	2377715205	3005	3000	3005	3000	169
314	20240930	134300	2377207365	3005	3005	3005	3005	0
315	20240930	134200	2377207365	3005	3005	3005	3000	777
316	20240930	134100	2374876335	3000	2995	3000	2995	2960
317	20240930	134000	2365999990	2995	2995	3000	2995	28
318	20240930	133900	2365916125	2995	3000	3000	2995	503
319	20240930	133800	2364407130	2995	3000	3000	2995	3765
320	20240930	133700	2353130920	3000	3000	3000	3000	1649
321	20240930	133600	2348183920	3000	3000	3000	3000	4
322	20240930	133500	2348171920	2995	2995	2995	2995	101
323	20240930	133400	2347869425	3000	3000	3000	2995	342
324	20240930	133300	2346845075	3000	3000	3000	3000	670
325	20240930	133200	2344835075	3005	3005	3005	3005	16
326	20240930	133100	2344786995	2995	2995	2995	2995	859
327	20240930	133000	2342214290	2995	3005	3005	2995	6711
328	20240930	132900	2322101260	3005	3005	3010	3000	926
329	20240930	132800	2319322535	3010	3005	3010	3005	3863
330	20240930	132700	2307714215	3005	3005	3005	3000	219
331	20240930	132600	2307057120	3005	3005	3005	3000	8
332	20240930	132500	2307033085	3005	3005	3005	3000	1722
333	20240930	132400	2301864180	3000	3000	3005	3000	921
334	20240930	132300	2299101170	3005	3005	3005	3005	1
335	20240930	132200	2299098165	3005	3005	3005	3005	1027
336	20240930	132100	2296012030	3000	3005	3010	3000	6098
337	20240930	132000	2277703330	3010	3015	3015	3010	84
338	20240930	131900	2277450430	3015	3010	3015	3005	816
339	20240930	131800	2274997630	3015	3010	3015	3010	18
340	20240930	131700	2274943440	3015	3010	3015	3010	103
341	20240930	131600	2274633400	3015	3010	3015	3010	1308
342	20240930	131500	2270695985	3010	3010	3010	3005	4133
343	20240930	131400	2258275655	3015	3005	3015	3005	641
344	20240930	131300	2256349440	3005	3005	3005	3005	80
345	20240930	131200	2256109040	3005	3020	3020	3005	881
346	20240930	131100	2253460990	3015	3015	3015	3015	328
347	20240930	131000	2252472070	3015	3005	3015	3005	139
348	20240930	130900	2252053075	3005	3015	3020	3005	4078
349	20240930	130800	2239778395	3015	3015	3015	3015	779
350	20240930	130700	2237429710	3015	3015	3015	3015	6
351	20240930	130600	2237411620	3020	3020	3020	3015	151
352	20240930	130500	2236956320	3015	3020	3020	3015	300
353	20240930	130400	2236051320	3020	3020	3020	3020	0
354	20240930	130300	2236051320	3020	3020	3025	3020	365
355	20240930	130200	2234949015	3025	3025	3025	3025	5
356	20240930	130100	2234933890	3025	3020	3025	3020	432
357	20240930	130000	2233628750	3020	3020	3020	3020	360
358	20240930	125900	2232541550	3020	3025	3025	3020	933
359	20240930	125800	2229723800	3025	3020	3025	3020	1144
360	20240930	125700	2226263410	3020	3020	3020	3020	2307
361	20240930	125600	2219296270	3020	3020	3020	3020	26
362	20240930	125500	2219217750	3020	3020	3020	3020	1051
363	20240930	125400	2216043730	3015	3015	3015	3015	521
364	20240930	125300	2214472915	3015	3015	3015	3015	1006
365	20240930	125200	2211439825	3020	3010	3020	3010	945
366	20240930	125100	2208590690	3010	3020	3020	3010	5036
367	20240930	125000	2193422750	3015	3015	3020	3015	114
368	20240930	124900	2193079015	3015	3015	3020	3015	1435
369	20240930	124800	2188752470	3015	3020	3020	3010	2418
370	20240930	124700	2181462210	3020	3020	3020	3015	1009
371	20240930	124600	2178415035	3015	3015	3015	3015	1291
372	20240930	124500	2174522670	3015	3015	3015	3010	252
373	20240930	124400	2173763960	3015	3015	3015	3010	150
374	20240930	124300	2173311955	3015	3010	3015	3010	2087
375	20240930	124200	2167024110	3010	3005	3010	3005	9
376	20240930	124100	2166997025	3010	3010	3010	3010	21
377	20240930	124000	2166933815	3010	3015	3015	3010	1056
378	20240930	123900	2163755090	3015	3015	3015	3010	455
379	20240930	123800	2162385440	3015	3015	3015	3015	92
380	20240930	123700	2162108060	3015	3015	3015	3010	1000
381	20240930	123600	2159095010	3015	3015	3015	3015	2
382	20240930	123500	2159088980	3015	3010	3015	3010	3273
383	20240930	123400	2149237245	3010	3010	3010	3010	13
384	20240930	123300	2149198115	3010	3005	3010	3005	1203
385	20240930	123200	2145582275	3005	3010	3010	3005	1107
386	20240930	123100	2142255630	3010	3010	3010	3000	1802
387	20240930	123000	2136847310	3010	3010	3010	3005	1339
388	20240930	122900	2132816925	3010	3010	3010	3005	75
389	20240930	122800	2132591430	3010	3000	3010	3000	2794
390	20240930	122700	2124195465	3005	3005	3005	3005	82
391	20240930	122600	2123949055	3005	3005	3005	3005	0
392	20240930	122500	2123949055	3005	3005	3005	3000	3350
393	20240930	122400	2113899000	3005	3005	3005	3000	24
394	20240930	122300	2113826985	3005	3000	3005	3000	43
395	20240930	122200	2113697980	3000	2995	3000	2995	525
396	20240930	122100	2112124730	3000	3000	3000	3000	186
397	20240930	122000	2111566730	3000	3000	3000	3000	364
398	20240930	121900	2110474730	3000	2995	3000	2995	1311
399	20240930	121800	2106548245	2995	2990	2995	2990	820
400	20240930	121700	2104096440	2995	2990	2995	2990	1942
401	20240930	121600	2098289850	2990	2990	2990	2990	329
402	20240930	121500	2097306140	2985	2995	2995	2985	7345
403	20240930	121400	2075344320	2995	2995	2995	2990	961
404	20240930	121300	2072468725	2995	3000	3005	2995	3040
405	20240930	121200	2063358915	2995	3000	3000	2995	581
406	20240930	121100	2061617140	3000	3000	3000	3000	2
407	20240930	121000	2061611140	3000	3000	3000	3000	7
408	20240930	120900	2061590140	3000	3000	3000	3000	4
409	20240930	120800	2061578140	3000	3000	3000	2995	23
410	20240930	120700	2061509240	2995	3000	3000	2990	479
411	20240930	120600	2060075335	2995	2995	2995	2995	223
412	20240930	120500	2059407450	2995	3000	3000	2995	10
413	20240930	120400	2059377475	3005	3005	3005	3005	0
414	20240930	120300	2059377475	3005	3000	3005	3000	304
415	20240930	120200	2058465470	3000	2995	3000	2990	550
416	20240930	120100	2056819070	3000	3000	3000	3000	0
417	20240930	120000	2056819070	3000	2995	3000	2995	16
418	20240930	115900	2056771145	3000	3000	3000	3000	0
419	20240930	115800	2056771145	3000	3000	3000	3000	13
420	20240930	115700	2056732145	2995	2995	2995	2995	2
421	20240930	115600	2056726155	3000	2995	3000	2990	777
422	20240930	115500	2054400385	2995	2995	2995	2995	637
423	20240930	115400	2052492570	2995	3000	3000	2995	7
424	20240930	115300	2052471595	3000	3000	3000	3000	3
425	20240930	115200	2052462595	3000	3000	3000	3000	33
426	20240930	115100	2052363595	3000	2995	3000	2995	118
427	20240930	115000	2052010180	2995	3000	3000	2995	1905
428	20240930	114900	2046304640	3000	3000	3005	3000	570
429	20240930	114800	2044594330	3005	3005	3005	3000	1758
430	20240930	114700	2039319090	3005	3005	3005	3005	73
431	20240930	114600	2039099725	3005	3005	3005	3005	140
432	20240930	114500	2038679025	3005	3000	3005	3000	98
433	20240930	114400	2038384935	3005	3000	3005	3000	1549
434	20240930	114300	2033735535	3000	3000	3000	2995	171
435	20240930	114200	2033223035	3000	3000	3000	3000	45
436	20240930	114100	2033088035	3000	3000	3000	3000	28
437	20240930	114000	2033004035	3000	2995	3000	2995	5
438	20240930	113900	2032989055	3000	3000	3000	3000	23
439	20240930	113800	2032920055	3000	2995	3000	2995	264
440	20240930	113700	2032129055	3000	3000	3000	2995	172
441	20240930	113600	2031613060	3000	3000	3000	2995	80
442	20240930	113500	2031373140	3000	3000	3000	2995	4153
443	20240930	113400	2018917375	3005	3000	3005	3000	266
444	20240930	113300	2018118260	3010	3010	3010	3005	3337
445	20240930	113200	2008090035	3010	3010	3010	3005	968
446	20240930	113100	2005179790	3010	3005	3010	3000	3207
447	20240930	113000	1995546385	3005	3000	3005	3000	9
448	20240930	112900	1995519370	3005	3005	3005	3005	5
449	20240930	112800	1995504345	3005	3000	3005	3000	67
450	20240930	112700	1995303260	3005	3000	3005	3000	853
451	20240930	112600	1992744245	3005	3000	3005	3000	655
452	20240930	112500	1990779205	3005	3005	3005	3005	73
453	20240930	112400	1990559840	3005	3000	3005	3000	14
454	20240930	112300	1990517780	3005	3005	3005	3005	1596
455	20240930	112200	1985721800	3005	3005	3005	3000	213
456	20240930	112100	1985082775	3000	3005	3005	3000	24
457	20240930	112000	1985010750	3005	3005	3005	3005	0
458	20240930	111900	1985010750	3005	2995	3005	2995	846
459	20240930	111800	1982476945	3000	3000	3000	3000	8
460	20240930	111700	1982452945	3005	3005	3005	2995	3565
461	20240930	111600	1971756790	3005	2990	3005	2990	1023
462	20240930	111500	1968684165	2990	3000	3005	2990	168
463	20240930	111400	1968181805	3005	3000	3005	3000	11
464	20240930	111300	1968148765	3005	2995	3005	2985	7097
465	20240930	111200	1946893130	2995	2995	3000	2990	1182
466	20240930	111100	1943353875	2995	3000	3000	2990	1086
467	20240930	111000	1940101135	2995	3005	3005	2995	3635
468	20240930	110900	1929192350	3000	2995	3005	2995	3990
469	20240930	110800	1917223030	3000	2995	3000	2995	1982
470	20240930	110700	1911286820	2995	2990	2995	2985	884
471	20240930	110600	1908643625	2990	2980	2995	2980	2515
472	20240930	110500	1901148225	2980	2995	3000	2980	15691
473	20240930	110400	1854295585	2990	2985	2995	2985	3380
474	20240930	110300	1844191405	2985	2990	2990	2985	16575
475	20240930	110200	1794654970	2995	3000	3000	2995	1964
476	20240930	110100	1788772780	2995	2995	3000	2995	684
477	20240930	110000	1786723705	2995	3000	3000	2995	990
478	20240930	105900	1783758640	3000	2995	3000	2995	1297
479	20240930	105800	1779874120	3000	2995	3000	2990	2358
480	20240930	105700	1772813715	2995	2995	2995	2990	2398
481	20240930	105600	1765635830	3000	3005	3005	2995	513
482	20240930	105500	1764098595	3000	3000	3005	2995	11440
483	20240930	105400	1729823490	3005	3005	3010	3000	451
484	20240930	105300	1728469900	3000	3000	3000	2995	8968
485	20240930	105200	1701606660	3000	3005	3005	2995	41755
486	20240930	105100	1576399080	3005	3010	3010	3000	25965
487	20240930	105000	1498395130	3010	3010	3010	3005	2121
488	20240930	104900	1492012715	3010	3020	3020	3005	11692
489	20240930	104800	1456817160	3015	3020	3020	3010	8199
490	20240930	104700	1432094655	3025	3015	3025	3015	3785
491	20240930	104600	1420682385	3025	3015	3025	3015	862
492	20240930	104500	1418082405	3025	3020	3025	3020	2317
493	20240930	104400	1411084595	3025	3030	3030	3020	2592
494	20240930	104300	1403255950	3025	3025	3030	3025	1562
495	20240930	104200	1398530875	3025	3020	3025	3020	96
496	20240930	104100	1398240625	3025	3025	3025	3020	944
497	20240930	104000	1395389655	3020	3020	3025	3020	13
498	20240930	103900	1395350390	3025	3020	3025	3015	1413
499	20240930	103800	1391089080	3025	3020	3025	3020	1294
500	20240930	103700	1387179700	3025	3020	3025	3020	12
501	20240930	103600	1387143405	3025	3030	3030	3020	757
502	20240930	103500	1384856990	3025	3025	3030	3020	1167
503	20240930	103400	1381330230	3030	3030	3030	3030	135
504	20240930	103300	1380921180	3025	3025	3025	3025	10
505	20240930	103200	1380890930	3030	3025	3030	3025	5336
506	20240930	103100	1364749490	3025	3020	3025	3015	5783
507	20240930	103000	1347284955	3015	3020	3025	3015	6556
508	20240930	102900	1327513195	3020	3020	3025	3015	3489
509	20240930	102800	1316978670	3020	3025	3025	3020	15
510	20240930	102700	1316933350	3020	3025	3025	3020	119
511	20240930	102600	1316573425	3020	3025	3025	3020	5620
512	20240930	102500	1299580830	3030	3030	3030	3030	174
513	20240930	102400	1299053610	3030	3020	3030	3020	850
514	20240930	102300	1296481025	3020	3020	3030	3020	169
515	20240930	102200	1295970635	3020	3025	3025	3020	493
516	20240930	102100	1294481665	3025	3025	3025	3020	4274
517	20240930	102000	1281571765	3025	3025	3025	3025	3104
518	20240930	101900	1272182165	3025	3025	3030	3025	3648
519	20240930	101800	1261143860	3025	3030	3030	3025	94
520	20240930	101700	1260859350	3030	3030	3030	3025	4378
521	20240930	101600	1247611130	3025	3030	3030	3025	2207
522	20240930	101500	1240931915	3030	3030	3035	3030	3741
523	20240930	101400	1229596185	3035	3040	3040	3030	3386
524	20240930	101300	1219334415	3040	3035	3040	3035	2362
525	20240930	101200	1212164220	3040	3045	3045	3040	126
526	20240930	101100	1211780930	3050	3050	3050	3035	166
527	20240930	101000	1211274660	3050	3050	3050	3050	323
528	20240930	100900	1210289510	3050	3035	3050	3035	331
529	20240930	100800	1209284895	3035	3035	3035	3035	1591
530	20240930	100700	1204456210	3035	3035	3040	3035	1944
531	20240930	100600	1198555640	3040	3040	3040	3040	455
532	20240930	100500	1197172440	3040	3030	3040	3030	462
533	20240930	100400	1195769485	3035	3040	3040	3030	2852
534	20240930	100300	1187111870	3040	3040	3050	3040	703
535	20240930	100200	1184974025	3040	3050	3050	3040	2028
536	20240930	100100	1178808605	3050	3040	3050	3040	944
537	20240930	100000	1175937825	3040	3035	3055	3035	62
538	20240930	095900	1175749225	3035	3045	3055	3035	4550
539	20240930	095800	1161911015	3045	3055	3055	3045	2049
540	20240930	095700	1155671060	3055	3050	3055	3045	5278
541	20240930	095600	1139584035	3055	3055	3055	3055	5
542	20240930	095500	1139568760	3050	3060	3065	3050	2593
543	20240930	095400	1131654210	3060	3070	3070	3060	3166
544	20240930	095300	1121960220	3070	3070	3080	3065	6522
545	20240930	095200	1101929515	3070	3060	3070	3060	1699
546	20240930	095100	1096715030	3065	3070	3070	3060	1731
547	20240930	095000	1091410355	3070	3050	3070	3050	1843
548	20240930	094900	1085757590	3050	3065	3070	3050	4944
549	20240930	094800	1070635150	3060	3050	3060	3045	4094
550	20240930	094700	1058121470	3050	3050	3050	3045	2262
551	20240930	094600	1051228730	3045	3045	3050	3045	1637
552	20240930	094500	1046244060	3045	3050	3050	3045	2276
553	20240930	094400	1039309615	3050	3050	3055	3045	1472
554	20240930	094300	1034819415	3045	3045	3055	3040	3160
555	20240930	094200	1025188205	3045	3040	3045	3040	2239
556	20240930	094100	1018377510	3040	3045	3045	3040	2586
557	20240930	094000	1010512505	3035	3035	3040	3030	3598
558	20240930	093900	999582425	3035	3035	3040	3030	4667
559	20240930	093800	985424170	3035	3035	3035	3030	2126
560	20240930	093700	978982330	3035	3030	3035	3025	1080
561	20240930	093600	975713725	3035	3030	3035	3030	401
562	20240930	093500	974497900	3025	3035	3035	3025	5211
563	20240930	093400	958719985	3035	3035	3035	3030	1939
564	20240930	093300	952840420	3035	3040	3040	3030	624
565	20240930	093200	950948290	3030	3040	3040	3030	1098
566	20240930	093100	947619375	3035	3035	3040	3030	1399
567	20240930	093000	943377765	3030	3035	3035	3025	10596
568	20240930	092900	911295525	3025	3050	3050	3025	30563
569	20240930	092800	818624490	3045	3055	3060	3045	7084
570	20240930	092700	797027160	3055	3055	3070	3055	7874
571	20240930	092600	772956680	3055	3055	3055	3050	3267
572	20240930	092500	762984295	3055	3055	3065	3055	2642
573	20240930	092400	754911965	3070	3070	3070	3055	8651
574	20240930	092300	728472350	3070	3065	3070	3060	1090
575	20240930	092200	725132375	3065	3065	3065	3060	747
576	20240930	092100	722845255	3065	3070	3070	3060	12862
577	20240930	092000	683473285	3060	3075	3075	3060	3083
578	20240930	091900	674028265	3075	3065	3075	3065	17895
579	20240930	091800	619090100	3070	3085	3090	3065	20001
580	20240930	091700	557513120	3085	3085	3095	3080	6723
581	20240930	091600	536755025	3090	3090	3095	3080	9433
582	20240930	091500	507630485	3090	3090	3100	3080	6691
583	20240930	091400	486954885	3090	3080	3090	3080	2271
584	20240930	091300	479942610	3090	3090	3095	3075	6308
585	20240930	091200	460504565	3095	3090	3095	3085	6825
586	20240930	091100	439414790	3085	3075	3085	3075	11639
587	20240930	091000	403559225	3080	3070	3080	3055	14259
588	20240930	090900	359811795	3070	3065	3070	3065	1021
589	20240930	090800	356677540	3070	3075	3075	3055	5492
590	20240930	090700	339856245	3075	3070	3075	3060	5410
591	20240930	090600	323268880	3080	3080	3080	3075	1895
592	20240930	090500	317432535	3080	3070	3080	3060	11152
593	20240930	090400	283219420	3065	3075	3080	3060	5185
594	20240930	090300	267300275	3075	3075	3075	3060	7264
595	20240930	090200	245003760	3085	3075	3090	3070	14323
596	20240930	090100	200881080	3075	3055	3080	3055	10118
597	20240930	090000	169862270	3050	3045	3075	3045	55498