KissMeData/025880/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	191000	2208850345	2910	2910	2910	2910	5638
3	20240930	190900	2208850345	2910	2910	2910	2910	0
4	20240930	190800	2208850345	2910	2910	2910	2910	0
5	20240930	190700	2208850345	2910	2910	2910	2910	0
6	20240930	190600	2208850345	2910	2910	2910	2910	0
7	20240930	190500	2208850345	2910	2910	2910	2910	0
8	20240930	190400	2208850345	2910	2910	2910	2910	0
9	20240930	190300	2208850345	2910	2910	2910	2910	0
10	20240930	190200	2208850345	2910	2910	2910	2910	0
11	20240930	190100	2208850345	2910	2910	2910	2910	0
12	20240930	190000	2208850345	2910	2910	2910	2910	0
13	20240930	185900	2208850345	2910	2910	2910	2910	0
14	20240930	185800	2208850345	2910	2910	2910	2910	0
15	20240930	185700	2208850345	2910	2910	2910	2910	0
16	20240930	185600	2208850345	2910	2910	2910	2910	0
17	20240930	185500	2208850345	2910	2910	2910	2910	0
18	20240930	185400	2208850345	2910	2910	2910	2910	0
19	20240930	185300	2208850345	2910	2910	2910	2910	0
20	20240930	185200	2208850345	2910	2910	2910	2910	0
21	20240930	185100	2208850345	2910	2910	2910	2910	0
22	20240930	185000	2208850345	2910	2910	2910	2910	0
23	20240930	184900	2208850345	2910	2910	2910	2910	0
24	20240930	184800	2208850345	2910	2910	2910	2910	0
25	20240930	184700	2208850345	2910	2910	2910	2910	0
26	20240930	184600	2208850345	2910	2910	2910	2910	0
27	20240930	184500	2208850345	2910	2910	2910	2910	0
28	20240930	184400	2208850345	2910	2910	2910	2910	0
29	20240930	184300	2208850345	2910	2910	2910	2910	0
30	20240930	184200	2208850345	2910	2910	2910	2910	0
31	20240930	184100	2208850345	2910	2910	2910	2910	0
32	20240930	184000	2208850345	2910	2910	2910	2910	5638
33	20240930	183900	2208850345	2910	2910	2910	2910	0
34	20240930	183800	2208850345	2910	2910	2910	2910	0
35	20240930	183700	2208850345	2910	2910	2910	2910	0
36	20240930	183600	2208850345	2910	2910	2910	2910	0
37	20240930	183500	2208850345	2910	2910	2910	2910	0
38	20240930	183400	2208850345	2910	2910	2910	2910	0
39	20240930	183300	2208850345	2910	2910	2910	2910	0
40	20240930	183200	2208850345	2910	2910	2910	2910	0
41	20240930	183100	2208850345	2910	2910	2910	2910	0
42	20240930	183000	2208850345	2910	2910	2910	2910	0
43	20240930	182900	2208850345	2910	2910	2910	2910	0
44	20240930	182800	2208850345	2910	2910	2910	2910	0
45	20240930	182700	2208850345	2910	2910	2910	2910	0
46	20240930	182600	2208850345	2910	2910	2910	2910	0
47	20240930	182500	2208850345	2910	2910	2910	2910	0
48	20240930	182400	2208850345	2910	2910	2910	2910	0
49	20240930	182300	2208850345	2910	2910	2910	2910	0
50	20240930	182200	2208850345	2910	2910	2910	2910	0
51	20240930	182100	2208850345	2910	2910	2910	2910	0
52	20240930	182000	2208850345	2910	2910	2910	2910	0
53	20240930	181900	2208850345	2910	2910	2910	2910	0
54	20240930	181800	2208850345	2910	2910	2910	2910	0
55	20240930	181700	2208850345	2910	2910	2910	2910	0
56	20240930	181600	2208850345	2910	2910	2910	2910	0
57	20240930	181500	2208850345	2910	2910	2910	2910	0
58	20240930	181400	2208850345	2910	2910	2910	2910	0
59	20240930	181300	2208850345	2910	2910	2910	2910	0
60	20240930	181200	2208850345	2910	2910	2910	2910	0
61	20240930	181100	2208850345	2910	2910	2910	2910	0
62	20240930	181000	2208850345	2910	2910	2910	2910	5638
63	20240930	180900	2208850345	2910	2910	2910	2910	0
64	20240930	180800	2208850345	2910	2910	2910	2910	0
65	20240930	180700	2208850345	2910	2910	2910	2910	0
66	20240930	180600	2208850345	2910	2910	2910	2910	0
67	20240930	180500	2208850345	2910	2910	2910	2910	0
68	20240930	180400	2208850345	2910	2910	2910	2910	0
69	20240930	180300	2208850345	2910	2910	2910	2910	0
70	20240930	180200	2208850345	2910	2910	2910	2910	0
71	20240930	180100	2208850345	2910	2910	2910	2910	0
72	20240930	180000	2208850345	2910	2910	2910	2910	0
73	20240930	175900	2208850345	2910	2910	2910	2910	0
74	20240930	175800	2208850345	2910	2910	2910	2910	0
75	20240930	175700	2208850345	2910	2910	2910	2910	0
76	20240930	175600	2208850345	2910	2910	2910	2910	0
77	20240930	175500	2208850345	2910	2910	2910	2910	0
78	20240930	175400	2208850345	2910	2910	2910	2910	0
79	20240930	175300	2208850345	2910	2910	2910	2910	0
80	20240930	175200	2208850345	2910	2910	2910	2910	0
81	20240930	175100	2208850345	2910	2910	2910	2910	0
82	20240930	175000	2208850345	2910	2910	2910	2910	0
83	20240930	174900	2208850345	2910	2910	2910	2910	0
84	20240930	174800	2208850345	2910	2910	2910	2910	0
85	20240930	174700	2208850345	2910	2910	2910	2910	0
86	20240930	174600	2208850345	2910	2910	2910	2910	0
87	20240930	174500	2208850345	2910	2910	2910	2910	0
88	20240930	174400	2208850345	2910	2910	2910	2910	0
89	20240930	174300	2208850345	2910	2910	2910	2910	0
90	20240930	174200	2208850345	2910	2910	2910	2910	0
91	20240930	174100	2208850345	2910	2910	2910	2910	0
92	20240930	174000	2208850345	2910	2910	2910	2910	5638
93	20240930	173900	2208850345	2910	2910	2910	2910	0
94	20240930	173800	2208850345	2910	2910	2910	2910	0
95	20240930	173700	2208850345	2910	2910	2910	2910	0
96	20240930	173600	2208850345	2910	2910	2910	2910	0
97	20240930	173500	2208850345	2910	2910	2910	2910	0
98	20240930	173400	2208850345	2910	2910	2910	2910	0
99	20240930	173300	2208850345	2910	2910	2910	2910	0
100	20240930	173200	2208850345	2910	2910	2910	2910	0
101	20240930	173100	2208850345	2910	2910	2910	2910	0
102	20240930	173000	2208850345	2910	2910	2910	2910	0
103	20240930	172900	2208850345	2910	2910	2910	2910	0
104	20240930	172800	2208850345	2910	2910	2910	2910	0
105	20240930	172700	2208850345	2910	2910	2910	2910	0
106	20240930	172600	2208850345	2910	2910	2910	2910	0
107	20240930	172500	2208850345	2910	2910	2910	2910	0
108	20240930	172400	2208850345	2910	2910	2910	2910	0
109	20240930	172300	2208850345	2910	2910	2910	2910	0
110	20240930	172200	2208850345	2910	2910	2910	2910	0
111	20240930	172100	2208850345	2910	2910	2910	2910	0
112	20240930	172000	2208850345	2910	2910	2910	2910	0
113	20240930	171900	2208850345	2910	2910	2910	2910	0
114	20240930	171800	2208850345	2910	2910	2910	2910	0
115	20240930	171700	2208850345	2910	2910	2910	2910	0
116	20240930	171600	2208850345	2910	2910	2910	2910	0
117	20240930	171500	2208850345	2910	2910	2910	2910	0
118	20240930	171400	2208850345	2910	2910	2910	2910	0
119	20240930	171300	2208850345	2910	2910	2910	2910	0
120	20240930	171200	2208850345	2910	2910	2910	2910	0
121	20240930	171100	2208850345	2910	2910	2910	2910	0
122	20240930	171000	2208850345	2910	2910	2910	2910	5638
123	20240930	170900	2208850345	2910	2910	2910	2910	0
124	20240930	170800	2208850345	2910	2910	2910	2910	0
125	20240930	170700	2208850345	2910	2910	2910	2910	0
126	20240930	170600	2208850345	2910	2910	2910	2910	0
127	20240930	170500	2208850345	2910	2910	2910	2910	0
128	20240930	170400	2208850345	2910	2910	2910	2910	0
129	20240930	170300	2208850345	2910	2910	2910	2910	0
130	20240930	170200	2208850345	2910	2910	2910	2910	0
131	20240930	170100	2208850345	2910	2910	2910	2910	0
132	20240930	170000	2208850345	2910	2910	2910	2910	0
133	20240930	165900	2208850345	2910	2910	2910	2910	0
134	20240930	165800	2208850345	2910	2910	2910	2910	0
135	20240930	165700	2208850345	2910	2910	2910	2910	0
136	20240930	165600	2208850345	2910	2910	2910	2910	0
137	20240930	165500	2208850345	2910	2910	2910	2910	0
138	20240930	165400	2208850345	2910	2910	2910	2910	0
139	20240930	165300	2208850345	2910	2910	2910	2910	0
140	20240930	165200	2208850345	2910	2910	2910	2910	0
141	20240930	165100	2208850345	2910	2910	2910	2910	0
142	20240930	165000	2208850345	2910	2910	2910	2910	0
143	20240930	164900	2208850345	2910	2910	2910	2910	0
144	20240930	164800	2208850345	2910	2910	2910	2910	0
145	20240930	164700	2208850345	2910	2910	2910	2910	0
146	20240930	164600	2208850345	2910	2910	2910	2910	0
147	20240930	164500	2208850345	2910	2910	2910	2910	0
148	20240930	164400	2208850345	2910	2910	2910	2910	0
149	20240930	164300	2208850345	2910	2910	2910	2910	0
150	20240930	164200	2208850345	2910	2910	2910	2910	0
151	20240930	164100	2208850345	2910	2910	2910	2910	0
152	20240930	164000	2208850345	2910	2910	2910	2910	5638
153	20240930	163900	2208850345	2910	2910	2910	2910	0
154	20240930	163800	2208850345	2910	2910	2910	2910	0
155	20240930	163700	2208850345	2910	2910	2910	2910	0
156	20240930	163600	2208850345	2910	2910	2910	2910	0
157	20240930	163500	2208850345	2910	2910	2910	2910	0
158	20240930	163400	2208850345	2910	2910	2910	2910	0
159	20240930	163300	2208850345	2910	2910	2910	2910	0
160	20240930	163200	2208850345	2910	2910	2910	2910	0
161	20240930	163100	2208850345	2910	2910	2910	2910	0
162	20240930	163000	2208850345	2910	2910	2910	2910	0
163	20240930	162900	2208850345	2910	2910	2910	2910	0
164	20240930	162800	2208850345	2910	2910	2910	2910	0
165	20240930	162700	2208850345	2910	2910	2910	2910	0
166	20240930	162600	2208850345	2910	2910	2910	2910	0
167	20240930	162500	2208850345	2910	2910	2910	2910	0
168	20240930	162400	2208850345	2910	2910	2910	2910	0
169	20240930	162300	2208850345	2910	2910	2910	2910	0
170	20240930	162200	2208850345	2910	2910	2910	2910	0
171	20240930	162100	2208850345	2910	2910	2910	2910	0
172	20240930	162000	2208850345	2910	2910	2910	2910	0
173	20240930	161900	2208850345	2910	2910	2910	2910	0
174	20240930	161800	2208850345	2910	2910	2910	2910	0
175	20240930	161700	2208850345	2910	2910	2910	2910	0
176	20240930	161600	2208850345	2910	2910	2910	2910	0
177	20240930	161500	2208850345	2910	2910	2910	2910	0
178	20240930	161400	2208850345	2910	2910	2910	2910	0
179	20240930	161300	2208850345	2910	2910	2910	2910	0
180	20240930	161200	2208850345	2910	2910	2910	2910	0
181	20240930	161100	2208850345	2910	2910	2910	2910	0
182	20240930	161000	2208850345	2910	2910	2910	2910	5638
183	20240930	160900	2208850345	2910	2910	2910	2910	0
184	20240930	160800	2208850345	2910	2910	2910	2910	0
185	20240930	160700	2208850345	2910	2910	2910	2910	0
186	20240930	160600	2208850345	2910	2910	2910	2910	0
187	20240930	160500	2208850345	2910	2910	2910	2910	0
188	20240930	160400	2208850345	2910	2910	2910	2910	0
189	20240930	160300	2208850345	2910	2910	2910	2910	0
190	20240930	160200	2208850345	2910	2910	2910	2910	0
191	20240930	160100	2208850345	2910	2910	2910	2910	0
192	20240930	160000	2208850345	2910	2910	2910	2910	0
193	20240930	155900	2208850345	2910	2910	2910	2910	0
194	20240930	155800	2208850345	2910	2910	2910	2910	0
195	20240930	155700	2208850345	2910	2910	2910	2910	0
196	20240930	155600	2208850345	2910	2910	2910	2910	0
197	20240930	155500	2208850345	2910	2910	2910	2910	0
198	20240930	155400	2208850345	2910	2910	2910	2910	0
199	20240930	155300	2208850345	2910	2910	2910	2910	0
200	20240930	155200	2208850345	2910	2910	2910	2910	0
201	20240930	155100	2208850345	2910	2910	2910	2910	0
202	20240930	155000	2208850345	2910	2910	2910	2910	0
203	20240930	154900	2208850345	2910	2910	2910	2910	0
204	20240930	154800	2208850345	2910	2910	2910	2910	0
205	20240930	154700	2208850345	2910	2910	2910	2910	0
206	20240930	154600	2208850345	2910	2910	2910	2910	0
207	20240930	154500	2208850345	2910	2910	2910	2910	0
208	20240930	154400	2208850345	2910	2910	2910	2910	0
209	20240930	154300	2208850345	2910	2910	2910	2910	0
210	20240930	154200	2208850345	2910	2910	2910	2910	0
211	20240930	154100	2208850345	2910	2910	2910	2910	0
212	20240930	154000	2208850345	2910	2910	2910	2910	5638
213	20240930	153900	2208850345	2910	2910	2910	2910	0
214	20240930	153800	2208850345	2910	2910	2910	2910	0
215	20240930	153700	2208850345	2910	2910	2910	2910	0
216	20240930	153600	2208850345	2910	2910	2910	2910	0
217	20240930	153500	2208850345	2910	2910	2910	2910	0
218	20240930	153400	2208850345	2910	2910	2910	2910	0
219	20240930	153300	2208850345	2910	2910	2910	2910	0
220	20240930	153200	2208850345	2910	2910	2910	2910	0
221	20240930	153100	2208850345	2910	2910	2910	2910	0
222	20240930	153000	2208850345	2910	2910	2910	2910	5638
223	20240930	152900	2192443765	2910	2910	2910	2910	0
224	20240930	152800	2192443765	2910	2910	2910	2910	0
225	20240930	152700	2192443765	2910	2910	2910	2910	0
226	20240930	152600	2192443765	2910	2910	2910	2910	0
227	20240930	152500	2192443765	2910	2910	2910	2910	0
228	20240930	152400	2192443765	2910	2910	2910	2910	0
229	20240930	152300	2192443765	2910	2910	2910	2910	0
230	20240930	152200	2192443765	2910	2910	2910	2910	0
231	20240930	152100	2192443765	2910	2910	2910	2910	0
232	20240930	152000	2192443765	2910	2910	2910	2910	0
233	20240930	151900	2192443765	2910	2920	2925	2910	3372
234	20240930	151800	2182626545	2920	2920	2920	2920	100
235	20240930	151700	2182334545	2920	2920	2920	2920	15
236	20240930	151600	2182290745	2915	2915	2915	2915	22
237	20240930	151500	2182226615	2915	2915	2915	2915	816
238	20240930	151400	2179847975	2915	2915	2915	2915	92
239	20240930	151300	2179579795	2940	2915	2940	2915	341
240	20240930	151200	2178579875	2915	2915	2915	2915	322
241	20240930	151100	2177641245	2915	2915	2915	2915	0
242	20240930	151000	2177641245	2915	2915	2915	2915	0
243	20240930	150900	2177641245	2915	2925	2940	2915	466
244	20240930	150800	2176277775	2915	2915	2915	2915	300
245	20240930	150700	2175403275	2910	2910	2910	2910	0
246	20240930	150600	2175403275	2910	2910	2910	2910	32
247	20240930	150500	2175310155	2910	2910	2910	2910	0
248	20240930	150400	2175310155	2910	2920	2925	2910	2117
249	20240930	150300	2169135685	2915	2915	2915	2915	0
250	20240930	150200	2169135685	2915	2915	2915	2915	187
251	20240930	150100	2168590580	2915	2910	2915	2910	1816
252	20240930	150000	2163303520	2910	2920	2920	2910	623
253	20240930	145900	2161490020	2920	2920	2920	2920	1000
254	20240930	145800	2158570020	2920	2915	2920	2915	602
255	20240930	145700	2156813620	2915	2915	2915	2915	9
256	20240930	145600	2156787385	2915	2915	2915	2915	0
257	20240930	145500	2156787385	2915	2915	2915	2915	8
258	20240930	145400	2156764065	2915	2910	2915	2910	1030
259	20240930	145300	2153766760	2910	2910	2910	2910	1000
260	20240930	145200	2150856760	2920	2920	2920	2920	0
261	20240930	145100	2150856760	2920	2910	2920	2910	14
262	20240930	145000	2150815990	2910	2920	2920	2910	1220
263	20240930	144900	2147265590	2910	2915	2915	2910	855
264	20240930	144800	2144776715	2920	2915	2920	2915	153
265	20240930	144700	2144330220	2920	2920	2920	2920	0
266	20240930	144600	2144330220	2920	2920	2920	2920	0
267	20240930	144500	2144330220	2920	2920	2920	2920	6
268	20240930	144400	2144312700	2915	2915	2915	2910	272
269	20240930	144300	2143520635	2925	2925	2925	2925	1
270	20240930	144200	2143517710	2925	2925	2925	2925	0
271	20240930	144100	2143517710	2925	2920	2925	2920	22
272	20240930	144000	2143453370	2925	2925	2925	2925	1
273	20240930	143900	2143450445	2930	2930	2930	2930	0
274	20240930	143800	2143450445	2930	2925	2930	2915	1791
275	20240930	143700	2138229655	2935	2935	2935	2935	2
276	20240930	143600	2138223785	2915	2915	2915	2915	1132
277	20240930	143500	2134924005	2920	2930	2930	2920	10000
278	20240930	143400	2105695790	2930	2930	2945	2930	240
279	20240930	143300	2104990710	2930	2930	2930	2930	2478
280	20240930	143200	2097730170	2940	2940	2940	2940	20
281	20240930	143100	2097671370	2930	2930	2930	2930	117
282	20240930	143000	2097328560	2930	2930	2930	2930	930
283	20240930	142900	2094603660	2925	2925	2925	2925	1380
284	20240930	142800	2090567160	2925	2930	2930	2925	1420
285	20240930	142700	2086407200	2930	2930	2930	2930	1753
286	20240930	142600	2081270910	2930	2930	2930	2930	0
287	20240930	142500	2081270910	2930	2935	2935	2930	1546
288	20240930	142400	2076735900	2940	2940	2940	2940	20
289	20240930	142300	2076677100	2935	2935	2935	2935	0
290	20240930	142200	2076677100	2935	2935	2935	2935	0
291	20240930	142100	2076677100	2935	2935	2935	2935	21
292	20240930	142000	2076615465	2940	2940	2940	2940	0
293	20240930	141900	2076615465	2940	2940	2940	2940	11
294	20240930	141800	2076583125	2945	2945	2945	2945	0
295	20240930	141700	2076583125	2945	2945	2945	2945	0
296	20240930	141600	2076583125	2945	2945	2945	2945	1
297	20240930	141500	2076580180	2940	2935	2945	2935	3353
298	20240930	141400	2066723610	2935	2935	2935	2935	1170
299	20240930	141300	2063289660	2940	2940	2940	2940	0
300	20240930	141200	2063289660	2940	2940	2940	2940	0
301	20240930	141100	2063289660	2940	2940	2940	2940	0
302	20240930	141000	2063289660	2940	2940	2940	2940	52
303	20240930	140900	2063136780	2935	2935	2935	2935	1285
304	20240930	140800	2059365305	2940	2940	2940	2940	698
305	20240930	140700	2057313185	2945	2945	2945	2940	12
306	20240930	140600	2057277850	2940	2945	2945	2940	88
307	20240930	140500	2057019030	2940	2940	2940	2940	0
308	20240930	140400	2057019030	2940	2940	2940	2940	283
309	20240930	140300	2056187010	2940	2935	2940	2935	752
310	20240930	140200	2053979840	2935	2935	2935	2935	421
311	20240930	140100	2052744205	2935	2935	2935	2935	0
312	20240930	140000	2052744205	2935	2935	2935	2935	500
313	20240930	135900	2051276705	2935	2935	2935	2935	433
314	20240930	135800	2050005850	2930	2935	2935	2930	63
315	20240930	135700	2049821160	2930	2930	2930	2930	50
316	20240930	135600	2049674660	2935	2930	2935	2930	95
317	20240930	135500	2049395840	2930	2930	2930	2930	0
318	20240930	135400	2049395840	2930	2930	2930	2930	0
319	20240930	135300	2049395840	2930	2930	2930	2930	46
320	20240930	135200	2049261060	2930	2930	2930	2930	397
321	20240930	135100	2048097850	2930	2930	2930	2930	894
322	20240930	135000	2045478430	2935	2935	2935	2935	100
323	20240930	134900	2045184930	2935	2935	2935	2935	20
324	20240930	134800	2045126230	2930	2930	2930	2930	42
325	20240930	134700	2045003170	2935	2935	2935	2935	199
326	20240930	134600	2044419105	2935	2930	2935	2930	531
327	20240930	134500	2042861620	2930	2935	2935	2930	2787
328	20240930	134400	2034681830	2935	2935	2940	2935	981
329	20240930	134300	2031802060	2940	2940	2940	2940	0
330	20240930	134200	2031802060	2940	2940	2940	2940	192
331	20240930	134100	2031237580	2940	2940	2940	2940	0
332	20240930	134000	2031237580	2940	2935	2940	2935	491
333	20240930	133900	2029796395	2940	2940	2940	2940	101
334	20240930	133800	2029499455	2940	2940	2940	2940	2679
335	20240930	133700	2021623195	2940	2940	2940	2940	5
336	20240930	133600	2021608495	2940	2940	2940	2940	3028
337	20240930	133500	2012706175	2950	2950	2950	2950	57
338	20240930	133400	2012538025	2940	2945	2945	2940	1915
339	20240930	133300	2006898950	2945	2950	2950	2945	447
340	20240930	133200	2005582310	2955	2955	2955	2955	73
341	20240930	133100	2005366595	2945	2945	2945	2945	0
342	20240930	133000	2005366595	2945	2950	2950	2945	32
343	20240930	132900	2005272350	2950	2950	2950	2950	271
344	20240930	132800	2004472900	2955	2945	2955	2945	2204
345	20240930	132700	1997982080	2945	2945	2945	2945	377
346	20240930	132600	1996871815	2945	2945	2945	2945	0
347	20240930	132500	1996871815	2945	2945	2945	2945	48
348	20240930	132400	1996730455	2945	2945	2945	2945	29
349	20240930	132300	1996645050	2955	2955	2955	2945	232
350	20240930	132200	1995960940	2945	2945	2945	2945	1
351	20240930	132100	1995957995	2945	2945	2945	2945	400
352	20240930	132000	1994779995	2945	2945	2945	2945	0
353	20240930	131900	1994779995	2945	2945	2945	2945	833
354	20240930	131800	1992326810	2945	2945	2945	2945	5763
355	20240930	131700	1975354775	2945	2945	2945	2945	2928
356	20240930	131600	1966731815	2950	2950	2950	2950	0
357	20240930	131500	1966731815	2950	2950	2950	2950	100
358	20240930	131400	1966436815	2950	2950	2950	2950	634
359	20240930	131300	1964566515	2945	2950	2950	2945	3095
360	20240930	131200	1955451735	2945	2955	2955	2945	1006
361	20240930	131100	1952479065	2945	2945	2945	2945	0
362	20240930	131000	1952479065	2945	2950	2950	2945	599
363	20240930	130900	1950714955	2945	2950	2950	2945	1102
364	20240930	130800	1947469225	2950	2955	2955	2950	47
365	20240930	130700	1947330345	2955	2955	2955	2955	0
366	20240930	130600	1947330345	2955	2955	2955	2955	20
367	20240930	130500	1947271245	2950	2955	2955	2950	3343
368	20240930	130400	1937409345	2955	2955	2955	2955	0
369	20240930	130300	1937409345	2955	2955	2955	2955	1458
370	20240930	130200	1933100955	2960	2960	2960	2960	500
371	20240930	130100	1931620955	2955	2955	2955	2955	0
372	20240930	130000	1931620955	2955	2955	2955	2955	3
373	20240930	125900	1931612090	2960	2960	2960	2960	346
374	20240930	125800	1930587930	2960	2960	2960	2960	15
375	20240930	125700	1930543530	2960	2960	2960	2960	20
376	20240930	125600	1930484330	2960	2960	2960	2960	15
377	20240930	125500	1930439930	2955	2955	2955	2955	0
378	20240930	125400	1930439930	2955	2955	2955	2955	0
379	20240930	125300	1930439930	2955	2955	2955	2955	2
380	20240930	125200	1930434020	2960	2960	2960	2960	15
381	20240930	125100	1930389620	2960	2955	2960	2955	1165
382	20240930	125000	1926941880	2955	2955	2955	2955	0
383	20240930	124900	1926941880	2955	2955	2955	2955	722
384	20240930	124800	1924808370	2955	2955	2960	2955	42
385	20240930	124700	1924684160	2960	2960	2960	2960	0
386	20240930	124600	1924684160	2960	2960	2960	2960	0
387	20240930	124500	1924684160	2960	2960	2960	2960	1
388	20240930	124400	1924681200	2960	2960	2960	2960	0
389	20240930	124300	1924681200	2960	2960	2960	2960	0
390	20240930	124200	1924681200	2960	2960	2960	2960	2243
391	20240930	124100	1918041920	2960	2960	2960	2960	0
392	20240930	124000	1918041920	2960	2960	2960	2960	2042
393	20240930	123900	1911997600	2950	2950	2950	2950	0
394	20240930	123800	1911997600	2950	2950	2950	2950	48
395	20240930	123700	1911856000	2950	2950	2950	2950	32
396	20240930	123600	1911761600	2945	2945	2945	2945	1
397	20240930	123500	1911758655	2960	2960	2960	2960	33
398	20240930	123400	1911660975	2960	2960	2960	2960	1
399	20240930	123300	1911658015	2945	2945	2945	2945	5
400	20240930	123200	1911643290	2945	2945	2950	2945	2481
401	20240930	123100	1904336450	2950	2955	2955	2950	1576
402	20240930	123000	1899687125	2955	2955	2955	2955	151
403	20240930	122900	1899240920	2955	2955	2955	2955	16
404	20240930	122800	1899193640	2950	2950	2950	2950	0
405	20240930	122700	1899193640	2950	2950	2950	2950	4
406	20240930	122600	1899181840	2945	2950	2950	2945	2651
407	20240930	122500	1891366360	2950	2950	2950	2950	130
408	20240930	122400	1890982860	2950	2950	2950	2950	0
409	20240930	122300	1890982860	2950	2960	2960	2950	2496
410	20240930	122200	1883605670	2965	2960	2965	2960	1216
411	20240930	122100	1880006210	2960	2960	2960	2960	0
412	20240930	122000	1880006210	2960	2960	2960	2960	0
413	20240930	121900	1880006210	2960	2960	2960	2960	0
414	20240930	121800	1880006210	2960	2960	2965	2960	570
415	20240930	121700	1878318005	2965	2965	2965	2965	0
416	20240930	121600	1878318005	2965	2965	2965	2965	0
417	20240930	121500	1878318005	2965	2965	2965	2965	0
418	20240930	121400	1878318005	2965	2965	2965	2965	40
419	20240930	121300	1878199405	2960	2960	2960	2960	242
420	20240930	121200	1877483085	2960	2960	2960	2960	0
421	20240930	121100	1877483085	2960	2960	2960	2960	405
422	20240930	121000	1876284285	2965	2965	2965	2965	2
423	20240930	120900	1876278355	2960	2960	2960	2960	159
424	20240930	120800	1875807715	2960	2960	2960	2960	100
425	20240930	120700	1875511715	2965	2965	2965	2965	561
426	20240930	120600	1873848350	2965	2965	2965	2965	0
427	20240930	120500	1873848350	2965	2965	2970	2965	843
428	20240930	120400	1871348755	2965	2965	2965	2965	0
429	20240930	120300	1871348755	2965	2965	2965	2965	18
430	20240930	120200	1871295385	2970	2970	2970	2970	0
431	20240930	120100	1871295385	2970	2970	2970	2970	16
432	20240930	120000	1871247865	2970	2970	2970	2970	168
433	20240930	115900	1870748905	2970	2970	2970	2970	0
434	20240930	115800	1870748905	2970	2970	2970	2970	0
435	20240930	115700	1870748905	2970	2970	2970	2970	0
436	20240930	115600	1870748905	2970	2970	2970	2970	20
437	20240930	115500	1870689505	2970	2965	2970	2965	3979
438	20240930	115400	1858871880	2965	2965	2965	2965	24
439	20240930	115300	1858800720	2965	2965	2965	2965	91
440	20240930	115200	1858530905	2965	2965	2965	2965	0
441	20240930	115100	1858530905	2965	2965	2965	2965	0
442	20240930	115000	1858530905	2965	2965	2965	2965	235
443	20240930	114900	1857834130	2965	2965	2965	2965	30
444	20240930	114800	1857745180	2970	2970	2970	2970	53
445	20240930	114700	1857587770	2960	2960	2960	2960	0
446	20240930	114600	1857587770	2960	2970	2970	2960	56
447	20240930	114500	1857421960	2975	2975	2975	2975	0
448	20240930	114400	1857421960	2975	2975	2975	2975	215
449	20240930	114300	1856782335	2975	2975	2975	2975	20
450	20240930	114200	1856722835	2960	2960	2960	2960	0
451	20240930	114100	1856722835	2960	2965	2965	2960	678
452	20240930	114000	1854714250	2975	2975	2975	2975	493
453	20240930	113900	1853247575	2975	2975	2975	2975	30
454	20240930	113800	1853158325	2965	2965	2965	2965	1
455	20240930	113700	1853155360	2965	2975	2975	2965	236
456	20240930	113600	1852455610	2975	2965	2975	2965	7147
457	20240930	113500	1831244780	2960	2960	2960	2960	411
458	20240930	113400	1830028220	2955	2955	2955	2955	7
459	20240930	113300	1830007535	2955	2955	2955	2955	20
460	20240930	113200	1829948435	2955	2950	2955	2950	2734
461	20240930	113100	1821872340	2950	2950	2950	2950	20
462	20240930	113000	1821813340	2950	2950	2955	2950	373
463	20240930	112900	1820712890	2950	2955	2955	2950	1982
464	20240930	112800	1814865545	2955	2955	2955	2955	31
465	20240930	112700	1814773940	2950	2960	2960	2950	2060
466	20240930	112600	1808694580	2960	2960	2960	2960	244
467	20240930	112500	1807972340	2960	2960	2960	2960	256
468	20240930	112400	1807214580	2960	2960	2960	2960	962
469	20240930	112300	1804367060	2960	2960	2960	2960	5
470	20240930	112200	1804352260	2960	2965	2965	2960	94
471	20240930	112100	1804073920	2960	2965	2965	2960	447
472	20240930	112000	1802748615	2960	2960	2960	2960	5
473	20240930	111900	1802733815	2960	2960	2960	2960	295
474	20240930	111800	1801860615	2960	2960	2960	2960	757
475	20240930	111700	1799619895	2950	2950	2950	2945	1382
476	20240930	111600	1795545610	2950	2950	2950	2950	505
477	20240930	111500	1794055860	2965	2960	2965	2950	2124
478	20240930	111400	1787764465	2965	2960	2965	2960	1728
479	20240930	111300	1782643580	2960	2960	2960	2960	72
480	20240930	111200	1782430460	2945	2950	2955	2945	8302
481	20240930	111100	1757952920	2955	2955	2955	2955	1
482	20240930	111000	1757949965	2950	2950	2950	2950	221
483	20240930	110900	1757298015	2950	2950	2950	2950	542
484	20240930	110800	1755699115	2950	2950	2950	2950	55
485	20240930	110700	1755536865	2960	2950	2960	2950	364
486	20240930	110600	1754463045	2940	2940	2940	2940	0
487	20240930	110500	1754463045	2940	2945	2945	2940	325
488	20240930	110400	1753505925	2945	2940	2945	2940	849
489	20240930	110300	1751007885	2940	2945	2945	2940	2003
490	20240930	110200	1745109065	2945	2945	2955	2945	2118
491	20240930	110100	1738862290	2945	2945	2945	2945	0
492	20240930	110000	1738862290	2945	2945	2945	2945	13
493	20240930	105900	1738824005	2950	2950	2950	2950	10
494	20240930	105800	1738794505	2950	2950	2950	2950	0
495	20240930	105700	1738794505	2950	2950	2950	2950	100
496	20240930	105600	1738499505	2955	2935	2955	2930	1669
497	20240930	105500	1733597070	2935	2935	2935	2930	1100
498	20240930	105400	1730369025	2930	2935	2935	2925	1696
499	20240930	105300	1725402425	2930	2930	2930	2930	1614
500	20240930	105200	1720673405	2935	2930	2935	2930	626
501	20240930	105100	1718838205	2935	2945	2945	2935	4991
502	20240930	105000	1704176060	2955	2955	2955	2950	501
503	20240930	104900	1702695840	2955	2955	2960	2955	73
504	20240930	104800	1702480120	2955	2955	2955	2955	987
505	20240930	104700	1699563535	2950	2950	2955	2950	91
506	20240930	104600	1699294935	2950	2950	2950	2950	100
507	20240930	104500	1698999935	2950	2945	2955	2945	347
508	20240930	104400	1697975380	2945	2945	2945	2945	68
509	20240930	104300	1697775120	2940	2940	2945	2940	780
510	20240930	104200	1695481915	2945	2935	2945	2935	110
511	20240930	104100	1695158010	2930	2930	2930	2930	1141
512	20240930	104000	1691814880	2930	2935	2940	2930	1047
513	20240930	103900	1688738700	2930	2930	2930	2925	278
514	20240930	103800	1687924960	2925	2925	2935	2925	179
515	20240930	103700	1687401075	2920	2920	2920	2910	7703
516	20240930	103600	1664950325	2920	2920	2930	2920	4568
517	20240930	103500	1651601340	2920	2930	2930	2920	1979
518	20240930	103400	1645818165	2920	2940	2940	2920	5970
519	20240930	103300	1628326940	2940	2945	2945	2940	2514
520	20240930	103200	1620930805	2945	2945	2945	2945	770
521	20240930	103100	1618663155	2945	2950	2960	2945	5184
522	20240930	103000	1603367935	2955	2965	2980	2955	12122
523	20240930	102900	1567476090	2960	2985	2995	2960	7697
524	20240930	102800	1544576285	2995	2985	2995	2975	9358
525	20240930	102700	1516689055	2985	3025	3030	2980	20069
526	20240930	102600	1456451115	3030	3075	3080	3020	29223
527	20240930	102500	1367385465	3080	2980	3100	2980	106670
528	20240930	102400	1040809220	2995	2975	3020	2955	33343
529	20240930	102300	940878330	2975	2960	2980	2955	3231
530	20240930	102200	931280100	2975	2970	2975	2950	1128
531	20240930	102100	927937810	2975	2945	2980	2945	15930
532	20240930	102000	880635745	2945	2935	2945	2935	400
533	20240930	101900	879457845	2925	2930	2930	2925	919
534	20240930	101800	876768400	2935	2935	2935	2935	400
535	20240930	101700	875594400	2940	2940	2940	2940	632
536	20240930	101600	873736320	2940	2935	2940	2935	150
537	20240930	101500	873296060	2935	2935	2935	2935	272
538	20240930	101400	872497740	2925	2935	2935	2925	1156
539	20240930	101300	869107965	2935	2940	2960	2935	627
540	20240930	101200	867257655	2945	2940	2945	2940	21
541	20240930	101100	867195825	2940	2935	2940	2935	19
542	20240930	101000	867139970	2925	2925	2925	2925	246
543	20240930	100900	866420420	2925	2925	2925	2920	1272
544	20240930	100800	862699985	2915	2920	2920	2905	8752
545	20240930	100700	837233370	2915	2940	2940	2915	5679
546	20240930	100600	820649355	2945	2945	2945	2940	1111
547	20240930	100500	817378425	2945	2945	2945	2945	62
548	20240930	100400	817195835	2950	2950	2950	2950	42
549	20240930	100300	817071935	2950	2940	2950	2940	203
550	20240930	100200	816474775	2940	2945	2945	2940	202
551	20240930	100100	815880385	2945	2955	2955	2945	5000
552	20240930	100000	801133310	2955	2960	2960	2955	1185
553	20240930	095900	797626160	2960	2960	2960	2960	49
554	20240930	095800	797481120	2960	2965	2965	2960	1035
555	20240930	095700	794412520	2965	2965	2965	2965	1007
556	20240930	095600	791426765	2960	2960	2965	2960	390
557	20240930	095500	790271350	2965	2955	2970	2950	4868
558	20240930	095400	775853500	2955	2960	2960	2955	2162
559	20240930	095300	769455080	2960	2970	2970	2960	5692
560	20240930	095200	752583485	2980	2970	2985	2965	1203
561	20240930	095100	749007390	2970	2980	2985	2970	685
562	20240930	095000	746972195	2985	2985	2985	2970	2525
563	20240930	094900	739453625	2985	2985	2985	2980	1157
564	20240930	094800	736000180	2980	2975	2980	2965	2275
565	20240930	094700	729246120	2965	2980	2980	2965	727
566	20240930	094600	727088395	2980	2980	2980	2965	1759
567	20240930	094500	721854075	2980	2975	2980	2965	4634
568	20240930	094400	708070385	2980	2985	2985	2975	3355
569	20240930	094300	698074420	2980	2995	3000	2980	10008
570	20240930	094200	668133180	2995	2970	3000	2965	17679
571	20240930	094100	615350480	2965	2965	2965	2965	1219
572	20240930	094000	611736145	2970	2965	2970	2960	7653
573	20240930	093900	589040910	2965	2965	2965	2950	3337
574	20240930	093800	579157715	2965	2940	2965	2930	8479
575	20240930	093700	554101085	2940	2940	2940	2940	300
576	20240930	093600	553219085	2925	2930	2930	2925	1392
577	20240930	093500	549142595	2930	2930	2930	2930	328
578	20240930	093400	548181555	2940	2930	2940	2930	804
579	20240930	093300	545824795	2925	2925	2925	2925	20
580	20240930	093200	545766295	2930	2930	2930	2930	1119
581	20240930	093100	542487625	2930	2940	2940	2930	1185
582	20240930	093000	539007395	2940	2940	2945	2940	452
583	20240930	092900	537677765	2940	2945	2950	2940	2773
584	20240930	092800	529522765	2945	2945	2950	2945	607
585	20240930	092700	527732650	2930	2930	2950	2930	526
586	20240930	092600	526185110	2930	2940	2940	2930	111
587	20240930	092500	525859295	2940	2940	2940	2940	2
588	20240930	092400	525853415	2930	2950	2960	2930	2099
589	20240930	092300	519670200	2950	2945	2950	2945	1700
590	20240930	092200	514658155	2945	2935	2950	2935	1030
591	20240930	092100	511631185	2935	2915	2935	2910	1021
592	20240930	092000	508648175	2920	2915	2920	2905	7314
593	20240930	091900	487383910	2910	2915	2925	2910	3759
594	20240930	091800	476442745	2915	2915	2915	2915	1
595	20240930	091700	476439830	2910	2930	2930	2910	736
596	20240930	091600	474285020	2930	2910	2930	2910	1447
597	20240930	091500	470058320	2910	2920	2925	2910	6053
598	20240930	091400	452399355	2930	2915	2930	2915	494
599	20240930	091300	450959285	2915	2930	2945	2910	7197
600	20240930	091200	429876725	2950	2965	2965	2935	13273
601	20240930	091100	390741830	2960	2960	2965	2960	2640
602	20240930	091000	382924905	2960	2960	2970	2960	12066
603	20240930	090900	347180155	2960	2950	2965	2950	2916
604	20240930	090800	338558105	2945	2940	2955	2935	6403
605	20240930	090700	319646185	2940	2960	2970	2935	15028
606	20240930	090600	275229655	2970	2955	2970	2950	9846
607	20240930	090500	246054405	2950	2945	2955	2930	8673
608	20240930	090400	220468105	2945	2900	2950	2900	10750
609	20240930	090300	188861565	2895	2885	2900	2855	24953
610	20240930	090200	117259995	2885	2925	2930	2885	12037
611	20240930	090100	82183210	2930	2935	2935	2925	5445
612	20240930	090000	66234890	2930	2945	2950	2925	20771