KissMeData/001380/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	183400	1986786895	2935	2935	2935	2935	15252
3	20240930	183300	1986786895	2935	2935	2935	2935	0
4	20240930	183200	1986786895	2935	2935	2935	2935	0
5	20240930	183100	1986786895	2935	2935	2935	2935	0
6	20240930	183000	1986786895	2935	2935	2935	2935	0
7	20240930	182900	1986786895	2935	2935	2935	2935	0
8	20240930	182800	1986786895	2935	2935	2935	2935	0
9	20240930	182700	1986786895	2935	2935	2935	2935	0
10	20240930	182600	1986786895	2935	2935	2935	2935	0
11	20240930	182500	1986786895	2935	2935	2935	2935	0
12	20240930	182400	1986786895	2935	2935	2935	2935	0
13	20240930	182300	1986786895	2935	2935	2935	2935	0
14	20240930	182200	1986786895	2935	2935	2935	2935	0
15	20240930	182100	1986786895	2935	2935	2935	2935	0
16	20240930	182000	1986786895	2935	2935	2935	2935	0
17	20240930	181900	1986786895	2935	2935	2935	2935	0
18	20240930	181800	1986786895	2935	2935	2935	2935	0
19	20240930	181700	1986786895	2935	2935	2935	2935	0
20	20240930	181600	1986786895	2935	2935	2935	2935	0
21	20240930	181500	1986786895	2935	2935	2935	2935	0
22	20240930	181400	1986786895	2935	2935	2935	2935	0
23	20240930	181300	1986786895	2935	2935	2935	2935	0
24	20240930	181200	1986786895	2935	2935	2935	2935	0
25	20240930	181100	1986786895	2935	2935	2935	2935	0
26	20240930	181000	1986786895	2935	2935	2935	2935	0
27	20240930	180900	1986786895	2935	2935	2935	2935	0
28	20240930	180800	1986786895	2935	2935	2935	2935	0
29	20240930	180700	1986786895	2935	2935	2935	2935	0
30	20240930	180600	1986786895	2935	2935	2935	2935	0
31	20240930	180500	1986786895	2935	2935	2935	2935	0
32	20240930	180400	1986786895	2935	2935	2935	2935	15252
33	20240930	180300	1986786895	2935	2935	2935	2935	0
34	20240930	180200	1986786895	2935	2935	2935	2935	0
35	20240930	180100	1986786895	2935	2935	2935	2935	0
36	20240930	180000	1986786895	2935	2935	2935	2935	0
37	20240930	175900	1986786895	2935	2935	2935	2935	0
38	20240930	175800	1986786895	2935	2935	2935	2935	0
39	20240930	175700	1986786895	2935	2935	2935	2935	0
40	20240930	175600	1986786895	2935	2935	2935	2935	0
41	20240930	175500	1986786895	2935	2935	2935	2935	0
42	20240930	175400	1986786895	2935	2935	2935	2935	0
43	20240930	175300	1986786895	2935	2935	2935	2935	0
44	20240930	175200	1986786895	2935	2935	2935	2935	0
45	20240930	175100	1986786895	2935	2935	2935	2935	0
46	20240930	175000	1986786895	2935	2935	2935	2935	0
47	20240930	174900	1986786895	2935	2935	2935	2935	0
48	20240930	174800	1986786895	2935	2935	2935	2935	0
49	20240930	174700	1986786895	2935	2935	2935	2935	0
50	20240930	174600	1986786895	2935	2935	2935	2935	0
51	20240930	174500	1986786895	2935	2935	2935	2935	0
52	20240930	174400	1986786895	2935	2935	2935	2935	0
53	20240930	174300	1986786895	2935	2935	2935	2935	0
54	20240930	174200	1986786895	2935	2935	2935	2935	0
55	20240930	174100	1986786895	2935	2935	2935	2935	0
56	20240930	174000	1986786895	2935	2935	2935	2935	0
57	20240930	173900	1986786895	2935	2935	2935	2935	0
58	20240930	173800	1986786895	2935	2935	2935	2935	0
59	20240930	173700	1986786895	2935	2935	2935	2935	0
60	20240930	173600	1986786895	2935	2935	2935	2935	0
61	20240930	173500	1986786895	2935	2935	2935	2935	0
62	20240930	173400	1986786895	2935	2935	2935	2935	15252
63	20240930	173300	1986786895	2935	2935	2935	2935	0
64	20240930	173200	1986786895	2935	2935	2935	2935	0
65	20240930	173100	1986786895	2935	2935	2935	2935	0
66	20240930	173000	1986786895	2935	2935	2935	2935	0
67	20240930	172900	1986786895	2935	2935	2935	2935	0
68	20240930	172800	1986786895	2935	2935	2935	2935	0
69	20240930	172700	1986786895	2935	2935	2935	2935	0
70	20240930	172600	1986786895	2935	2935	2935	2935	0
71	20240930	172500	1986786895	2935	2935	2935	2935	0
72	20240930	172400	1986786895	2935	2935	2935	2935	0
73	20240930	172300	1986786895	2935	2935	2935	2935	0
74	20240930	172200	1986786895	2935	2935	2935	2935	0
75	20240930	172100	1986786895	2935	2935	2935	2935	0
76	20240930	172000	1986786895	2935	2935	2935	2935	0
77	20240930	171900	1986786895	2935	2935	2935	2935	0
78	20240930	171800	1986786895	2935	2935	2935	2935	0
79	20240930	171700	1986786895	2935	2935	2935	2935	0
80	20240930	171600	1986786895	2935	2935	2935	2935	0
81	20240930	171500	1986786895	2935	2935	2935	2935	0
82	20240930	171400	1986786895	2935	2935	2935	2935	0
83	20240930	171300	1986786895	2935	2935	2935	2935	0
84	20240930	171200	1986786895	2935	2935	2935	2935	0
85	20240930	171100	1986786895	2935	2935	2935	2935	0
86	20240930	171000	1986786895	2935	2935	2935	2935	0
87	20240930	170900	1986786895	2935	2935	2935	2935	0
88	20240930	170800	1986786895	2935	2935	2935	2935	0
89	20240930	170700	1986786895	2935	2935	2935	2935	0
90	20240930	170600	1986786895	2935	2935	2935	2935	0
91	20240930	170500	1986786895	2935	2935	2935	2935	0
92	20240930	170400	1986786895	2935	2935	2935	2935	15252
93	20240930	170300	1986786895	2935	2935	2935	2935	0
94	20240930	170200	1986786895	2935	2935	2935	2935	0
95	20240930	170100	1986786895	2935	2935	2935	2935	0
96	20240930	170000	1986786895	2935	2935	2935	2935	0
97	20240930	165900	1986786895	2935	2935	2935	2935	0
98	20240930	165800	1986786895	2935	2935	2935	2935	0
99	20240930	165700	1986786895	2935	2935	2935	2935	0
100	20240930	165600	1986786895	2935	2935	2935	2935	0
101	20240930	165500	1986786895	2935	2935	2935	2935	0
102	20240930	165400	1986786895	2935	2935	2935	2935	0
103	20240930	165300	1986786895	2935	2935	2935	2935	0
104	20240930	165200	1986786895	2935	2935	2935	2935	0
105	20240930	165100	1986786895	2935	2935	2935	2935	0
106	20240930	165000	1986786895	2935	2935	2935	2935	0
107	20240930	164900	1986786895	2935	2935	2935	2935	0
108	20240930	164800	1986786895	2935	2935	2935	2935	0
109	20240930	164700	1986786895	2935	2935	2935	2935	0
110	20240930	164600	1986786895	2935	2935	2935	2935	0
111	20240930	164500	1986786895	2935	2935	2935	2935	0
112	20240930	164400	1986786895	2935	2935	2935	2935	0
113	20240930	164300	1986786895	2935	2935	2935	2935	0
114	20240930	164200	1986786895	2935	2935	2935	2935	0
115	20240930	164100	1986786895	2935	2935	2935	2935	0
116	20240930	164000	1986786895	2935	2935	2935	2935	0
117	20240930	163900	1986786895	2935	2935	2935	2935	0
118	20240930	163800	1986786895	2935	2935	2935	2935	0
119	20240930	163700	1986786895	2935	2935	2935	2935	0
120	20240930	163600	1986786895	2935	2935	2935	2935	0
121	20240930	163500	1986786895	2935	2935	2935	2935	0
122	20240930	163400	1986786895	2935	2935	2935	2935	15252
123	20240930	163300	1986786895	2935	2935	2935	2935	0
124	20240930	163200	1986786895	2935	2935	2935	2935	0
125	20240930	163100	1986786895	2935	2935	2935	2935	0
126	20240930	163000	1986786895	2935	2935	2935	2935	0
127	20240930	162900	1986786895	2935	2935	2935	2935	0
128	20240930	162800	1986786895	2935	2935	2935	2935	0
129	20240930	162700	1986786895	2935	2935	2935	2935	0
130	20240930	162600	1986786895	2935	2935	2935	2935	0
131	20240930	162500	1986786895	2935	2935	2935	2935	0
132	20240930	162400	1986786895	2935	2935	2935	2935	0
133	20240930	162300	1986786895	2935	2935	2935	2935	0
134	20240930	162200	1986786895	2935	2935	2935	2935	0
135	20240930	162100	1986786895	2935	2935	2935	2935	0
136	20240930	162000	1986786895	2935	2935	2935	2935	0
137	20240930	161900	1986786895	2935	2935	2935	2935	0
138	20240930	161800	1986786895	2935	2935	2935	2935	0
139	20240930	161700	1986786895	2935	2935	2935	2935	0
140	20240930	161600	1986786895	2935	2935	2935	2935	0
141	20240930	161500	1986786895	2935	2935	2935	2935	0
142	20240930	161400	1986786895	2935	2935	2935	2935	0
143	20240930	161300	1986786895	2935	2935	2935	2935	0
144	20240930	161200	1986786895	2935	2935	2935	2935	0
145	20240930	161100	1986786895	2935	2935	2935	2935	0
146	20240930	161000	1986786895	2935	2935	2935	2935	0
147	20240930	160900	1986786895	2935	2935	2935	2935	0
148	20240930	160800	1986786895	2935	2935	2935	2935	0
149	20240930	160700	1986786895	2935	2935	2935	2935	0
150	20240930	160600	1986786895	2935	2935	2935	2935	0
151	20240930	160500	1986786895	2935	2935	2935	2935	0
152	20240930	160400	1986786895	2935	2935	2935	2935	15252
153	20240930	160300	1986786895	2935	2935	2935	2935	0
154	20240930	160200	1986786895	2935	2935	2935	2935	0
155	20240930	160100	1986786895	2935	2935	2935	2935	0
156	20240930	160000	1986786895	2935	2935	2935	2935	0
157	20240930	155900	1986786895	2935	2935	2935	2935	0
158	20240930	155800	1986786895	2935	2935	2935	2935	0
159	20240930	155700	1986786895	2935	2935	2935	2935	0
160	20240930	155600	1986786895	2935	2935	2935	2935	0
161	20240930	155500	1986786895	2935	2935	2935	2935	0
162	20240930	155400	1986786895	2935	2935	2935	2935	0
163	20240930	155300	1986786895	2935	2935	2935	2935	0
164	20240930	155200	1986786895	2935	2935	2935	2935	0
165	20240930	155100	1986786895	2935	2935	2935	2935	0
166	20240930	155000	1986786895	2935	2935	2935	2935	0
167	20240930	154900	1986786895	2935	2935	2935	2935	0
168	20240930	154800	1986786895	2935	2935	2935	2935	0
169	20240930	154700	1986786895	2935	2935	2935	2935	0
170	20240930	154600	1986786895	2935	2935	2935	2935	0
171	20240930	154500	1986786895	2935	2935	2935	2935	0
172	20240930	154400	1986786895	2935	2935	2935	2935	0
173	20240930	154300	1986786895	2935	2935	2935	2935	0
174	20240930	154200	1986786895	2935	2935	2935	2935	0
175	20240930	154100	1986786895	2935	2935	2935	2935	0
176	20240930	154000	1986786895	2935	2935	2935	2935	0
177	20240930	153900	1986786895	2935	2935	2935	2935	0
178	20240930	153800	1986786895	2935	2935	2935	2935	0
179	20240930	153700	1986786895	2935	2935	2935	2935	0
180	20240930	153600	1986786895	2935	2935	2935	2935	0
181	20240930	153500	1986786895	2935	2935	2935	2935	0
182	20240930	153400	1986786895	2935	2935	2935	2935	15252
183	20240930	153300	1986786895	2935	2935	2935	2935	0
184	20240930	153200	1986786895	2935	2935	2935	2935	0
185	20240930	153100	1986786895	2935	2935	2935	2935	0
186	20240930	153000	1986786895	2935	2935	2935	2935	15252
187	20240930	152900	1942022275	2920	2920	2920	2920	0
188	20240930	152800	1942022275	2920	2920	2920	2920	0
189	20240930	152700	1942022275	2920	2920	2920	2920	0
190	20240930	152600	1942022275	2920	2920	2920	2920	0
191	20240930	152500	1942022275	2920	2920	2920	2920	0
192	20240930	152400	1942022275	2920	2920	2920	2920	0
193	20240930	152300	1942022275	2920	2920	2920	2920	0
194	20240930	152200	1942022275	2920	2920	2920	2920	0
195	20240930	152100	1942022275	2920	2920	2920	2920	0
196	20240930	152000	1942022275	2920	2920	2920	2920	0
197	20240930	151900	1942022275	2920	2935	2935	2920	694
198	20240930	151800	1939989985	2935	2920	2935	2915	5663
199	20240930	151700	1923461995	2920	2930	2930	2920	5120
200	20240930	151600	1908490760	2930	2930	2930	2930	350
201	20240930	151500	1907465260	2930	2930	2940	2930	1040
202	20240930	151400	1904418020	2940	2940	2940	2940	31
203	20240930	151300	1904326880	2935	2925	2935	2925	2705
204	20240930	151200	1896414455	2925	2935	2935	2925	6642
205	20240930	151100	1876977600	2935	2935	2935	2930	253
206	20240930	151000	1876236295	2940	2935	2940	2930	4877
207	20240930	150900	1861944295	2930	2950	2950	2930	10120
208	20240930	150800	1832257210	2940	2945	2950	2940	121
209	20240930	150700	1831900670	2950	2935	2950	2935	832
210	20240930	150600	1829458285	2935	2935	2935	2935	1509
211	20240930	150500	1825029370	2955	2940	2955	2940	3202
212	20240930	150400	1815615460	2955	2950	2970	2940	289
213	20240930	150300	1814763980	2950	2945	2950	2945	2614
214	20240930	150200	1807065730	2950	2970	2970	2950	4538
215	20240930	150100	1793668630	2935	2970	2970	2935	13860
216	20240930	150000	1752851510	2970	2970	2970	2970	230
217	20240930	145900	1752168410	2965	2965	2965	2965	131
218	20240930	145800	1751779995	2965	2950	2965	2950	2896
219	20240930	145700	1743213905	2955	2955	2955	2950	2311
220	20240930	145600	1736386085	2955	2950	2955	2950	1432
221	20240930	145500	1732161680	2945	2935	2945	2935	2320
222	20240930	145400	1725331380	2950	2940	2950	2940	673
223	20240930	145300	1723352750	2940	2940	2940	2940	1300
224	20240930	145200	1719530750	2950	2950	2950	2950	1695
225	20240930	145100	1714530500	2950	2935	2950	2935	1171
226	20240930	145000	1711093600	2930	2945	2945	2930	5090
227	20240930	144900	1696164145	2945	2950	2950	2945	3192
228	20240930	144800	1686751970	2950	2950	2960	2950	1993
229	20240930	144700	1680872600	2950	2960	2960	2935	12454
230	20240930	144600	1644180450	2965	2965	2965	2955	1086
231	20240930	144500	1640970450	2960	2960	2960	2960	0
232	20240930	144400	1640970450	2960	2960	2960	2960	0
233	20240930	144300	1640970450	2960	2960	2960	2960	0
234	20240930	144200	1640970450	2960	2965	2965	2960	160
235	20240930	144100	1640496100	2960	2960	2960	2960	669
236	20240930	144000	1638515860	2955	2965	2965	2955	472
237	20240930	143900	1637118375	2960	2960	2960	2960	1106
238	20240930	143800	1633844615	2965	2965	2965	2965	2
239	20240930	143700	1633838685	2955	2955	2955	2955	376
240	20240930	143600	1632727605	2955	2960	2960	2955	8001
241	20240930	143500	1609078030	2960	2970	2970	2960	198
242	20240930	143400	1608491730	2970	2970	2970	2970	0
243	20240930	143300	1608491730	2970	2955	2970	2955	3664
244	20240930	143200	1597664595	2955	2960	2970	2955	2675
245	20240930	143100	1589758155	2960	2970	2970	2960	3261
246	20240930	143000	1580093765	2970	2970	2970	2965	806
247	20240930	142900	1577702970	2970	2975	2975	2970	7573
248	20240930	142800	1555208510	2980	2980	2980	2980	0
249	20240930	142700	1555208510	2980	2970	2980	2970	2493
250	20240930	142600	1547804290	2970	2985	2985	2970	1071
251	20240930	142500	1544623055	2975	2980	2980	2975	10000
252	20240930	142400	1514853790	2985	2990	2990	2985	887
253	20240930	142300	1512205595	3005	2985	3005	2985	2245
254	20240930	142200	1505504250	2985	3000	3000	2985	14816
255	20240930	142100	1461166985	3005	3005	3005	3005	0
256	20240930	142000	1461166985	3005	3005	3005	3005	1
257	20240930	141900	1461163980	3005	3005	3005	3005	0
258	20240930	141800	1461163980	3005	3005	3005	3005	5
259	20240930	141700	1461148955	3005	3005	3005	3005	0
260	20240930	141600	1461148955	3005	3005	3005	3005	30
261	20240930	141500	1461058805	3005	3005	3005	3005	13
262	20240930	141400	1461019740	3005	3010	3010	3005	433
263	20240930	141300	1459718410	3010	3010	3010	3010	1
264	20240930	141200	1459715400	3000	3010	3010	3000	1001
265	20240930	141100	1456702400	3000	3010	3010	3000	2132
266	20240930	141000	1450304790	3010	3005	3010	3005	1301
267	20240930	140900	1446394430	3010	3010	3010	3010	653
268	20240930	140800	1444428900	3010	3010	3010	3010	12
269	20240930	140700	1444392780	3015	3015	3015	3015	0
270	20240930	140600	1444392780	3015	3015	3015	3015	15
271	20240930	140500	1444347555	3015	3010	3015	3005	352
272	20240930	140400	1443288635	3010	3010	3010	3010	442
273	20240930	140300	1441958215	3015	3020	3020	3015	696
274	20240930	140200	1439856845	3020	3020	3020	3015	167
275	20240930	140100	1439353005	3015	3015	3015	3015	265
276	20240930	140000	1438554030	3015	3015	3015	3015	380
277	20240930	135900	1437408330	3020	3020	3020	3020	814
278	20240930	135800	1434950050	3020	3025	3025	3020	3500
279	20240930	135700	1424377550	3030	3030	3030	3025	9161
280	20240930	135600	1396652280	3030	3025	3030	3025	6008
281	20240930	135500	1378462665	3025	3020	3025	3020	1167
282	20240930	135400	1374935195	3010	3020	3020	3000	6662
283	20240930	135300	1354876115	3015	3010	3015	3010	8193
284	20240930	135200	1330177190	3010	3010	3010	3010	2
285	20240930	135100	1330171170	3010	3010	3010	3010	6043
286	20240930	135000	1311981740	3010	3005	3010	3005	3120
287	20240930	134900	1302591090	3005	3005	3005	3005	2447
288	20240930	134800	1295237855	3000	3000	3000	3000	0
289	20240930	134700	1295237855	3000	3000	3000	3000	217
290	20240930	134600	1294586855	3000	3005	3005	3000	753
291	20240930	134500	1292325355	3005	3000	3005	3000	5
292	20240930	134400	1292310335	3005	3005	3005	3005	0
293	20240930	134300	1292310335	3005	2995	3005	2995	6798
294	20240930	134200	1271914990	3000	3000	3000	3000	0
295	20240930	134100	1271914990	3000	3000	3000	3000	50
296	20240930	134000	1271764990	3000	3000	3000	3000	1001
297	20240930	133900	1268761990	2990	2990	2990	2990	15
298	20240930	133800	1268717140	3000	3000	3000	3000	0
299	20240930	133700	1268717140	3000	3000	3000	3000	36
300	20240930	133600	1268609140	3000	3000	3000	3000	0
301	20240930	133500	1268609140	3000	3000	3000	3000	980
302	20240930	133400	1265669140	3000	3000	3000	3000	0
303	20240930	133300	1265669140	3000	3000	3000	2995	608
304	20240930	133200	1263847670	2995	2995	2995	2995	549
305	20240930	133100	1262203415	3005	3005	3005	3005	0
306	20240930	133000	1262203415	3005	3005	3005	3005	0
307	20240930	132900	1262203415	3005	3005	3005	3005	0
308	20240930	132800	1262203415	3005	3005	3005	3005	0
309	20240930	132700	1262203415	3005	3005	3005	3005	0
310	20240930	132600	1262203415	3005	3005	3005	3005	0
311	20240930	132500	1262203415	3005	3005	3005	3005	33
312	20240930	132400	1262104250	3000	3000	3000	3000	5000
313	20240930	132300	1247104250	2990	2995	3000	2990	2323
314	20240930	132200	1240146910	3000	3000	3000	3000	0
315	20240930	132100	1240146910	3000	3000	3000	3000	0
316	20240930	132000	1240146910	3000	2995	3000	2995	833
317	20240930	131900	1237650410	3000	3000	3000	3000	0
318	20240930	131800	1237650410	3000	3000	3000	3000	31
319	20240930	131700	1237557410	3000	3000	3000	3000	69
320	20240930	131600	1237350410	3000	3000	3000	3000	0
321	20240930	131500	1237350410	3000	3005	3005	3000	1572
322	20240930	131400	1232633915	3005	3005	3005	3005	340
323	20240930	131300	1231612215	3010	3010	3010	3010	0
324	20240930	131200	1231612215	3010	3010	3010	3010	100
325	20240930	131100	1231311215	3015	3010	3015	3010	1851
326	20240930	131000	1225738200	3010	3000	3010	3000	4976
327	20240930	130900	1210778960	2995	2995	2995	2995	0
328	20240930	130800	1210778960	2995	2995	2995	2995	400
329	20240930	130700	1209580960	3000	3000	3000	3000	0
330	20240930	130600	1209580960	3000	3000	3000	3000	0
331	20240930	130500	1209580960	3000	3000	3000	3000	0
332	20240930	130400	1209580960	3000	3000	3000	3000	0
333	20240930	130300	1209580960	3000	3000	3000	3000	6
334	20240930	130200	1209562960	3000	3000	3000	3000	0
335	20240930	130100	1209562960	3000	3000	3000	3000	0
336	20240930	130000	1209562960	3000	3000	3000	3000	0
337	20240930	125900	1209562960	3000	3000	3000	3000	7
338	20240930	125800	1209541960	3010	3010	3010	3010	0
339	20240930	125700	1209541960	3010	3000	3010	3000	1954
340	20240930	125600	1203668060	3000	3000	3000	3000	0
341	20240930	125500	1203668060	3000	2990	3000	2990	96
342	20240930	125400	1203381010	2995	2995	2995	2995	300
343	20240930	125300	1202482510	2995	2995	2995	2995	0
344	20240930	125200	1202482510	2995	2995	2995	2995	1
345	20240930	125100	1202479515	2990	2990	2990	2990	0
346	20240930	125000	1202479515	2990	2990	2990	2990	0
347	20240930	124900	1202479515	2990	2990	2990	2990	48
348	20240930	124800	1202335995	2990	2990	2990	2990	2
349	20240930	124700	1202330015	2990	2985	2990	2985	2448
350	20240930	124600	1195020630	2990	2990	2990	2990	0
351	20240930	124500	1195020630	2990	2990	2990	2990	1
352	20240930	124400	1195017640	2990	2990	2990	2990	343
353	20240930	124300	1193992070	2995	2995	2995	2995	2
354	20240930	124200	1193986080	2995	2995	2995	2990	1643
355	20240930	124100	1189065395	2995	3000	3000	2995	30
356	20240930	124000	1188975520	3000	2995	3000	2995	21
357	20240930	123900	1188912585	2995	2995	2995	2995	1
358	20240930	123800	1188909590	3000	3000	3000	3000	0
359	20240930	123700	1188909590	3000	3000	3000	3000	0
360	20240930	123600	1188909590	3000	3000	3000	3000	0
361	20240930	123500	1188909590	3000	3000	3000	3000	0
362	20240930	123400	1188909590	3000	3000	3000	3000	10
363	20240930	123300	1188879590	3000	3000	3000	3000	249
364	20240930	123200	1188132590	2985	2985	2985	2985	731
365	20240930	123100	1185950555	2985	2985	2985	2985	0
366	20240930	123000	1185950555	2985	2985	2985	2985	0
367	20240930	122900	1185950555	2985	2985	2985	2985	1
368	20240930	122800	1185947570	2995	2995	2995	2995	123
369	20240930	122700	1185579185	2990	2990	2990	2990	84
370	20240930	122600	1185328025	2990	2995	2995	2990	433
371	20240930	122500	1184031220	2995	2995	2995	2995	315
372	20240930	122400	1183087795	3000	3000	3000	3000	1100
373	20240930	122300	1179787795	3000	3000	3000	3000	244
374	20240930	122200	1179055795	3000	3010	3010	3000	667
375	20240930	122100	1177052960	3005	3000	3005	3000	1700
376	20240930	122000	1171945715	3000	2995	3000	2995	2903
377	20240930	121900	1163239940	2995	2995	2995	2995	3
378	20240930	121800	1163230955	2995	2985	2995	2985	502
379	20240930	121700	1161732465	2990	2990	2990	2990	1001
380	20240930	121600	1158739475	2990	2990	2990	2990	0
381	20240930	121500	1158739475	2990	2990	2990	2990	33
382	20240930	121400	1158640805	2990	2990	2990	2980	63
383	20240930	121300	1158452455	2980	2980	2980	2980	0
384	20240930	121200	1158452455	2980	2990	2990	2980	601
385	20240930	121100	1156661465	2985	2985	2985	2985	0
386	20240930	121000	1156661465	2985	2985	2985	2985	299
387	20240930	120900	1155768950	2980	2980	2980	2980	10
388	20240930	120800	1155739150	2980	2980	2980	2980	0
389	20240930	120700	1155739150	2980	2980	2980	2980	0
390	20240930	120600	1155739150	2980	2985	2985	2980	340
391	20240930	120500	1154725885	2985	2985	2985	2985	0
392	20240930	120400	1154725885	2985	2990	2990	2985	1130
393	20240930	120300	1151352185	2995	2995	2995	2995	80
394	20240930	120200	1151112585	2995	2990	2995	2990	640
395	20240930	120100	1149196105	2995	2995	2995	2995	1096
396	20240930	120000	1145913585	2995	3000	3000	2995	698
397	20240930	115900	1143822285	3000	2995	3000	2995	1011
398	20240930	115800	1140789335	3000	2995	3000	2995	4155
399	20240930	115700	1128338610	2995	2990	2995	2990	2374
400	20240930	115600	1121236800	2990	2980	2990	2980	1501
401	20240930	115500	1116763810	2980	2980	2980	2980	1018
402	20240930	115400	1113730170	2990	2990	2990	2990	0
403	20240930	115300	1113730170	2990	2990	2990	2990	0
404	20240930	115200	1113730170	2990	2990	2990	2990	0
405	20240930	115100	1113730170	2990	2990	2990	2990	0
406	20240930	115000	1113730170	2990	2990	2990	2990	0
407	20240930	114900	1113730170	2990	2990	2990	2990	0
408	20240930	114800	1113730170	2990	2975	2990	2975	2
409	20240930	114700	1113724205	2995	2975	2995	2975	806
410	20240930	114600	1111316220	2990	2990	2990	2990	1
411	20240930	114500	1111313230	2975	2980	2995	2970	2962
412	20240930	114400	1102496845	2995	2995	2995	2995	0
413	20240930	114300	1102496845	2995	2995	2995	2995	380
414	20240930	114200	1101358745	2980	2995	2995	2980	1500
415	20240930	114100	1096876315	2995	2985	2995	2985	4723
416	20240930	114000	1082770160	2980	2985	2985	2980	514
417	20240930	113900	1081235875	2985	2980	2985	2980	3456
418	20240930	113800	1070927765	2980	2980	2980	2980	2319
419	20240930	113700	1064017145	2980	2965	2980	2965	269
420	20240930	113600	1063219545	2980	2975	2980	2965	22
421	20240930	113500	1063154220	2985	2980	2985	2980	772
422	20240930	113400	1060853595	2955	2965	2975	2950	7717
423	20240930	113300	1037938000	2950	2950	2950	2950	18
424	20240930	113200	1037884900	2950	2950	2950	2950	200
425	20240930	113100	1037294900	2950	2955	2970	2950	1418
426	20240930	113000	1033097300	2960	2960	2960	2960	0
427	20240930	112900	1033097300	2960	2960	2960	2960	0
428	20240930	112800	1033097300	2960	2960	2960	2960	1000
429	20240930	112700	1030137300	2955	2960	2960	2955	5509
430	20240930	112600	1013857645	2960	2965	2965	2960	2861
431	20240930	112500	1005380310	2970	2965	2970	2965	794
432	20240930	112400	1003024665	2960	2955	2960	2955	86
433	20240930	112300	1002770115	2955	2945	2955	2945	19
434	20240930	112200	1002714150	2960	2955	2960	2955	301
435	20240930	112100	1001824690	2945	2940	2945	2940	831
436	20240930	112000	999381005	2940	2940	2940	2940	2200
437	20240930	111900	992913005	2940	2940	2940	2940	1018
438	20240930	111800	989920085	2945	2940	2945	2940	345
439	20240930	111700	988904785	2940	2950	2950	2940	160
440	20240930	111600	988434285	2950	2950	2950	2950	20
441	20240930	111500	988375285	2950	2950	2950	2950	0
442	20240930	111400	988375285	2950	2950	2950	2950	0
443	20240930	111300	988375285	2950	2950	2950	2950	301
444	20240930	111200	987487335	2950	2940	2950	2940	365
445	20240930	111100	986414225	2940	2940	2940	2940	0
446	20240930	111000	986414225	2940	2940	2940	2940	0
447	20240930	110900	986414225	2940	2940	2940	2940	0
448	20240930	110800	986414225	2940	2940	2940	2940	22
449	20240930	110700	986349545	2965	2955	2965	2930	8520
450	20240930	110600	961333150	2955	2955	2955	2955	0
451	20240930	110500	961333150	2955	2955	2955	2955	0
452	20240930	110400	961333150	2955	2955	2955	2955	15
453	20240930	110300	961288825	2955	2955	2955	2955	184
454	20240930	110200	960745105	2960	2960	2960	2960	0
455	20240930	110100	960745105	2960	2960	2960	2960	400
456	20240930	110000	959561105	2960	2960	2960	2960	0
457	20240930	105900	959561105	2960	2960	2960	2960	1
458	20240930	105800	959558145	2955	2955	2955	2955	0
459	20240930	105700	959558145	2955	2955	2955	2955	0
460	20240930	105600	959558145	2955	2945	2955	2945	16
461	20240930	105500	959511015	2945	2950	2950	2945	724
462	20240930	105400	957375380	2950	2950	2950	2950	0
463	20240930	105300	957375380	2950	2950	2950	2950	0
464	20240930	105200	957375380	2950	2950	2950	2950	0
465	20240930	105100	957375380	2950	2955	2955	2950	300
466	20240930	105000	956490305	2955	2960	2960	2955	193
467	20240930	104900	955919040	2965	2960	2965	2960	2
468	20240930	104800	955913115	2955	2965	2965	2955	2690
469	20240930	104700	947946060	2970	2975	2975	2970	5840
470	20240930	104600	930590990	2980	2980	2980	2980	500
471	20240930	104500	929100990	2980	2980	2980	2980	3002
472	20240930	104400	920155030	2980	2980	2980	2980	1
473	20240930	104300	920152050	2975	2970	2975	2970	1702
474	20240930	104200	915089100	2975	2970	2975	2970	120
475	20240930	104100	914732600	2975	2970	2975	2970	506
476	20240930	104000	913229750	2970	2970	2970	2970	416
477	20240930	103900	911994230	2970	2975	2975	2970	408
478	20240930	103800	910782465	2975	2970	2975	2970	48
479	20240930	103700	910639720	2975	2975	2975	2970	57
480	20240930	103600	910470325	2975	2970	2975	2970	1055
481	20240930	103500	907334975	2965	2970	2970	2965	1103
482	20240930	103400	904059075	2965	2960	2965	2960	3083
483	20240930	103300	894922480	2965	2970	2970	2965	132
484	20240930	103200	894530590	2970	2965	2970	2965	624
485	20240930	103100	892680425	2965	2955	2965	2955	678
486	20240930	103000	890673590	2950	2950	2950	2950	155
487	20240930	102900	890216340	2960	2960	2960	2960	0
488	20240930	102800	890216340	2960	2955	2960	2955	272
489	20240930	102700	889412575	2945	2955	2955	2945	28
490	20240930	102600	889329855	2945	2945	2945	2945	0
491	20240930	102500	889329855	2945	2945	2945	2945	0
492	20240930	102400	889329855	2945	2945	2945	2945	80
493	20240930	102300	889094255	2945	2945	2945	2945	323
494	20240930	102200	888143020	2955	2945	2955	2945	621
495	20240930	102100	886314140	2955	2955	2955	2945	165
496	20240930	102000	885827460	2955	2955	2955	2950	22
497	20240930	101900	885762455	2955	2950	2955	2950	505
498	20240930	101800	884272605	2955	2955	2955	2955	20
499	20240930	101700	884213505	2955	2955	2955	2955	780
500	20240930	101600	881908605	2960	2960	2960	2960	183
501	20240930	101500	881366925	2960	2960	2960	2960	5
502	20240930	101400	881352125	2960	2960	2960	2960	22
503	20240930	101300	881287005	2960	2960	2960	2960	20
504	20240930	101200	881227805	2960	2950	2960	2950	11
505	20240930	101100	881195255	2960	2960	2960	2960	100
506	20240930	101000	880899255	2960	2965	2965	2960	923
507	20240930	100900	878166675	2965	2955	2965	2955	207
508	20240930	100800	877553905	2955	2955	2955	2955	39
509	20240930	100700	877438660	2955	2955	2955	2955	0
510	20240930	100600	877438660	2955	2955	2955	2955	1
511	20240930	100500	877435705	2955	2955	2955	2955	0
512	20240930	100400	877435705	2955	2955	2955	2955	150
513	20240930	100300	876992455	2950	2945	2950	2940	1075
514	20240930	100200	873826355	2945	2945	2945	2940	333
515	20240930	100100	872845820	2950	2950	2950	2950	530
516	20240930	100000	871282320	2950	2955	2955	2945	2053
517	20240930	095900	865235155	2955	2955	2955	2955	246
518	20240930	095800	864508225	2955	2955	2955	2955	838
519	20240930	095700	862031935	2955	2950	2955	2950	34
520	20240930	095600	861931510	2950	2950	2950	2950	10
521	20240930	095500	861902010	2950	2950	2950	2950	20
522	20240930	095400	861843010	2945	2945	2945	2945	1
523	20240930	095300	861840065	2945	2945	2945	2945	61
524	20240930	095200	861660420	2945	2950	2950	2945	1391
525	20240930	095100	857563025	2950	2950	2950	2950	2000
526	20240930	095000	851663025	2945	2945	2945	2945	500
527	20240930	094900	850190525	2940	2940	2940	2940	5
528	20240930	094800	850175825	2940	2940	2940	2940	1
529	20240930	094700	850172885	2940	2940	2940	2935	389
530	20240930	094600	849030025	2935	2935	2935	2935	577
531	20240930	094500	847336530	2925	2930	2930	2925	637
532	20240930	094400	845470785	2930	2935	2935	2930	16
533	20240930	094300	845423835	2945	2945	2945	2940	113
534	20240930	094200	845091555	2945	2930	2945	2930	104
535	20240930	094100	844785785	2945	2940	2945	2940	67
536	20240930	094000	844588480	2945	2945	2945	2945	2
537	20240930	093900	844582590	2925	2925	2925	2925	153
538	20240930	093800	844135065	2945	2930	2945	2925	4912
539	20240930	093700	829754930	2930	2930	2930	2925	3158
540	20240930	093600	820510430	2930	2930	2930	2925	1106
541	20240930	093500	817273850	2930	2945	2945	2925	1343
542	20240930	093400	813339095	2950	2950	2950	2950	0
543	20240930	093300	813339095	2950	2940	2950	2940	2003
544	20240930	093200	807439330	2920	2925	2940	2915	2418
545	20240930	093100	800385275	2920	2925	2925	2920	1604
546	20240930	093000	795698280	2920	2915	2925	2910	4064
547	20240930	092900	783839375	2920	2920	2950	2910	5674
548	20240930	092800	767263925	2910	2920	2920	2900	12659
549	20240930	092700	730431295	2925	2920	2945	2920	2804
550	20240930	092600	722223085	2920	2890	2935	2885	22438
551	20240930	092500	656833505	2890	2950	2950	2830	73630
552	20240930	092400	443472805	2950	2965	2965	2950	7491
553	20240930	092300	421329145	2975	2960	2980	2960	3064
554	20240930	092200	412256895	2960	2970	2980	2960	8460
555	20240930	092100	387147005	2975	2970	2975	2970	1152
556	20240930	092000	383725515	2965	2970	2975	2965	4254
557	20240930	091900	371082075	2970	2970	2970	2955	3036
558	20240930	091800	362086000	2970	2985	2985	2960	24054
559	20240930	091700	290544605	2990	3000	3000	2990	1066
560	20240930	091600	287356380	3000	3005	3005	3000	12674
561	20240930	091500	249331220	3005	3010	3010	3005	3000
562	20240930	091400	240316195	3020	3010	3020	3010	601
563	20240930	091300	238507175	3010	3020	3020	3000	5902
564	20240930	091200	220768135	3020	3010	3020	3010	2044
565	20240930	091100	214603665	3010	3010	3010	3010	1702
566	20240930	091000	209480645	3010	2995	3010	2995	689
567	20240930	090900	207411505	2995	2985	2995	2985	752
568	20240930	090800	205165160	2980	2990	2990	2980	122
569	20240930	090700	204800600	2990	2990	2990	2975	17427
570	20240930	090600	152760490	2995	2990	2995	2990	6613
571	20240930	090500	132974415	2995	3020	3020	2990	4237
572	20240930	090400	120259685	3020	3015	3020	3000	2965
573	20240930	090300	111315995	3015	3005	3015	3005	1997
574	20240930	090200	105309870	3005	3000	3020	3000	4276
575	20240930	090100	92422995	3000	3030	3030	2990	6853
576	20240930	090000	71790565	3035	3075	3080	3030	22196