KissMeData/214450/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	204400	42472617600	198200	198200	198200	198200	5671
3	20240923	204300	42472617600	198200	198200	198200	198200	0
4	20240923	204200	42472617600	198200	198200	198200	198200	0
5	20240923	204100	42472617600	198200	198200	198200	198200	0
6	20240923	204000	42472617600	198200	198200	198200	198200	0
7	20240923	203900	42472617600	198200	198200	198200	198200	0
8	20240923	203800	42472617600	198200	198200	198200	198200	0
9	20240923	203700	42472617600	198200	198200	198200	198200	0
10	20240923	203600	42472617600	198200	198200	198200	198200	0
11	20240923	203500	42472617600	198200	198200	198200	198200	0
12	20240923	203400	42472617600	198200	198200	198200	198200	0
13	20240923	203300	42472617600	198200	198200	198200	198200	0
14	20240923	203200	42472617600	198200	198200	198200	198200	0
15	20240923	203100	42472617600	198200	198200	198200	198200	0
16	20240923	203000	42472617600	198200	198200	198200	198200	0
17	20240923	202900	42472617600	198200	198200	198200	198200	0
18	20240923	202800	42472617600	198200	198200	198200	198200	0
19	20240923	202700	42472617600	198200	198200	198200	198200	0
20	20240923	202600	42472617600	198200	198200	198200	198200	0
21	20240923	202500	42472617600	198200	198200	198200	198200	0
22	20240923	202400	42472617600	198200	198200	198200	198200	0
23	20240923	202300	42472617600	198200	198200	198200	198200	0
24	20240923	202200	42472617600	198200	198200	198200	198200	0
25	20240923	202100	42472617600	198200	198200	198200	198200	0
26	20240923	202000	42472617600	198200	198200	198200	198200	0
27	20240923	201900	42472617600	198200	198200	198200	198200	0
28	20240923	201800	42472617600	198200	198200	198200	198200	0
29	20240923	201700	42472617600	198200	198200	198200	198200	0
30	20240923	201600	42472617600	198200	198200	198200	198200	0
31	20240923	201500	42472617600	198200	198200	198200	198200	0
32	20240923	201400	42472617600	198200	198200	198200	198200	5671
33	20240923	201300	42472617600	198200	198200	198200	198200	0
34	20240923	201200	42472617600	198200	198200	198200	198200	0
35	20240923	201100	42472617600	198200	198200	198200	198200	0
36	20240923	201000	42472617600	198200	198200	198200	198200	0
37	20240923	200900	42472617600	198200	198200	198200	198200	0
38	20240923	200800	42472617600	198200	198200	198200	198200	0
39	20240923	200700	42472617600	198200	198200	198200	198200	0
40	20240923	200600	42472617600	198200	198200	198200	198200	0
41	20240923	200500	42472617600	198200	198200	198200	198200	0
42	20240923	200400	42472617600	198200	198200	198200	198200	0
43	20240923	200300	42472617600	198200	198200	198200	198200	0
44	20240923	200200	42472617600	198200	198200	198200	198200	0
45	20240923	200100	42472617600	198200	198200	198200	198200	0
46	20240923	200000	42472617600	198200	198200	198200	198200	0
47	20240923	195900	42472617600	198200	198200	198200	198200	0
48	20240923	195800	42472617600	198200	198200	198200	198200	0
49	20240923	195700	42472617600	198200	198200	198200	198200	0
50	20240923	195600	42472617600	198200	198200	198200	198200	0
51	20240923	195500	42472617600	198200	198200	198200	198200	0
52	20240923	195400	42472617600	198200	198200	198200	198200	0
53	20240923	195300	42472617600	198200	198200	198200	198200	0
54	20240923	195200	42472617600	198200	198200	198200	198200	0
55	20240923	195100	42472617600	198200	198200	198200	198200	0
56	20240923	195000	42472617600	198200	198200	198200	198200	0
57	20240923	194900	42472617600	198200	198200	198200	198200	0
58	20240923	194800	42472617600	198200	198200	198200	198200	0
59	20240923	194700	42472617600	198200	198200	198200	198200	0
60	20240923	194600	42472617600	198200	198200	198200	198200	0
61	20240923	194500	42472617600	198200	198200	198200	198200	0
62	20240923	194400	42472617600	198200	198200	198200	198200	5671
63	20240923	194300	42472617600	198200	198200	198200	198200	0
64	20240923	194200	42472617600	198200	198200	198200	198200	0
65	20240923	194100	42472617600	198200	198200	198200	198200	0
66	20240923	194000	42472617600	198200	198200	198200	198200	0
67	20240923	193900	42472617600	198200	198200	198200	198200	0
68	20240923	193800	42472617600	198200	198200	198200	198200	0
69	20240923	193700	42472617600	198200	198200	198200	198200	0
70	20240923	193600	42472617600	198200	198200	198200	198200	0
71	20240923	193500	42472617600	198200	198200	198200	198200	0
72	20240923	193400	42472617600	198200	198200	198200	198200	0
73	20240923	193300	42472617600	198200	198200	198200	198200	0
74	20240923	193200	42472617600	198200	198200	198200	198200	0
75	20240923	193100	42472617600	198200	198200	198200	198200	0
76	20240923	193000	42472617600	198200	198200	198200	198200	0
77	20240923	192900	42472617600	198200	198200	198200	198200	0
78	20240923	192800	42472617600	198200	198200	198200	198200	0
79	20240923	192700	42472617600	198200	198200	198200	198200	0
80	20240923	192600	42472617600	198200	198200	198200	198200	0
81	20240923	192500	42472617600	198200	198200	198200	198200	0
82	20240923	192400	42472617600	198200	198200	198200	198200	0
83	20240923	192300	42472617600	198200	198200	198200	198200	0
84	20240923	192200	42472617600	198200	198200	198200	198200	0
85	20240923	192100	42472617600	198200	198200	198200	198200	0
86	20240923	192000	42472617600	198200	198200	198200	198200	0
87	20240923	191900	42472617600	198200	198200	198200	198200	0
88	20240923	191800	42472617600	198200	198200	198200	198200	0
89	20240923	191700	42472617600	198200	198200	198200	198200	0
90	20240923	191600	42472617600	198200	198200	198200	198200	0
91	20240923	191500	42472617600	198200	198200	198200	198200	0
92	20240923	191400	42472617600	198200	198200	198200	198200	5671
93	20240923	191300	42472617600	198200	198200	198200	198200	0
94	20240923	191200	42472617600	198200	198200	198200	198200	0
95	20240923	191100	42472617600	198200	198200	198200	198200	0
96	20240923	191000	42472617600	198200	198200	198200	198200	0
97	20240923	190900	42472617600	198200	198200	198200	198200	0
98	20240923	190800	42472617600	198200	198200	198200	198200	0
99	20240923	190700	42472617600	198200	198200	198200	198200	0
100	20240923	190600	42472617600	198200	198200	198200	198200	0
101	20240923	190500	42472617600	198200	198200	198200	198200	0
102	20240923	190400	42472617600	198200	198200	198200	198200	0
103	20240923	190300	42472617600	198200	198200	198200	198200	0
104	20240923	190200	42472617600	198200	198200	198200	198200	0
105	20240923	190100	42472617600	198200	198200	198200	198200	0
106	20240923	190000	42472617600	198200	198200	198200	198200	0
107	20240923	185900	42472617600	198200	198200	198200	198200	0
108	20240923	185800	42472617600	198200	198200	198200	198200	0
109	20240923	185700	42472617600	198200	198200	198200	198200	0
110	20240923	185600	42472617600	198200	198200	198200	198200	0
111	20240923	185500	42472617600	198200	198200	198200	198200	0
112	20240923	185400	42472617600	198200	198200	198200	198200	0
113	20240923	185300	42472617600	198200	198200	198200	198200	0
114	20240923	185200	42472617600	198200	198200	198200	198200	0
115	20240923	185100	42472617600	198200	198200	198200	198200	0
116	20240923	185000	42472617600	198200	198200	198200	198200	0
117	20240923	184900	42472617600	198200	198200	198200	198200	0
118	20240923	184800	42472617600	198200	198200	198200	198200	0
119	20240923	184700	42472617600	198200	198200	198200	198200	0
120	20240923	184600	42472617600	198200	198200	198200	198200	0
121	20240923	184500	42472617600	198200	198200	198200	198200	0
122	20240923	184400	42472617600	198200	198200	198200	198200	5671
123	20240923	184300	42472617600	198200	198200	198200	198200	0
124	20240923	184200	42472617600	198200	198200	198200	198200	0
125	20240923	184100	42472617600	198200	198200	198200	198200	0
126	20240923	184000	42472617600	198200	198200	198200	198200	0
127	20240923	183900	42472617600	198200	198200	198200	198200	0
128	20240923	183800	42472617600	198200	198200	198200	198200	0
129	20240923	183700	42472617600	198200	198200	198200	198200	0
130	20240923	183600	42472617600	198200	198200	198200	198200	0
131	20240923	183500	42472617600	198200	198200	198200	198200	0
132	20240923	183400	42472617600	198200	198200	198200	198200	0
133	20240923	183300	42472617600	198200	198200	198200	198200	0
134	20240923	183200	42472617600	198200	198200	198200	198200	0
135	20240923	183100	42472617600	198200	198200	198200	198200	0
136	20240923	183000	42472617600	198200	198200	198200	198200	0
137	20240923	182900	42472617600	198200	198200	198200	198200	0
138	20240923	182800	42472617600	198200	198200	198200	198200	0
139	20240923	182700	42472617600	198200	198200	198200	198200	0
140	20240923	182600	42472617600	198200	198200	198200	198200	0
141	20240923	182500	42472617600	198200	198200	198200	198200	0
142	20240923	182400	42472617600	198200	198200	198200	198200	0
143	20240923	182300	42472617600	198200	198200	198200	198200	0
144	20240923	182200	42472617600	198200	198200	198200	198200	0
145	20240923	182100	42472617600	198200	198200	198200	198200	0
146	20240923	182000	42472617600	198200	198200	198200	198200	0
147	20240923	181900	42472617600	198200	198200	198200	198200	0
148	20240923	181800	42472617600	198200	198200	198200	198200	0
149	20240923	181700	42472617600	198200	198200	198200	198200	0
150	20240923	181600	42472617600	198200	198200	198200	198200	0
151	20240923	181500	42472617600	198200	198200	198200	198200	0
152	20240923	181400	42472617600	198200	198200	198200	198200	5671
153	20240923	181300	42472617600	198200	198200	198200	198200	0
154	20240923	181200	42472617600	198200	198200	198200	198200	0
155	20240923	181100	42472617600	198200	198200	198200	198200	0
156	20240923	181000	42472617600	198200	198200	198200	198200	0
157	20240923	180900	42472617600	198200	198200	198200	198200	0
158	20240923	180800	42472617600	198200	198200	198200	198200	0
159	20240923	180700	42472617600	198200	198200	198200	198200	0
160	20240923	180600	42472617600	198200	198200	198200	198200	0
161	20240923	180500	42472617600	198200	198200	198200	198200	0
162	20240923	180400	42472617600	198200	198200	198200	198200	0
163	20240923	180300	42472617600	198200	198200	198200	198200	0
164	20240923	180200	42472617600	198200	198200	198200	198200	0
165	20240923	180100	42472617600	198200	198200	198200	198200	0
166	20240923	180000	42472617600	198200	198200	198200	198200	0
167	20240923	175900	42472617600	198200	198200	198200	198200	0
168	20240923	175800	42472617600	198200	198200	198200	198200	0
169	20240923	175700	42472617600	198200	198200	198200	198200	0
170	20240923	175600	42472617600	198200	198200	198200	198200	0
171	20240923	175500	42472617600	198200	198200	198200	198200	0
172	20240923	175400	42472617600	198200	198200	198200	198200	0
173	20240923	175300	42472617600	198200	198200	198200	198200	0
174	20240923	175200	42472617600	198200	198200	198200	198200	0
175	20240923	175100	42472617600	198200	198200	198200	198200	0
176	20240923	175000	42472617600	198200	198200	198200	198200	0
177	20240923	174900	42472617600	198200	198200	198200	198200	0
178	20240923	174800	42472617600	198200	198200	198200	198200	0
179	20240923	174700	42472617600	198200	198200	198200	198200	0
180	20240923	174600	42472617600	198200	198200	198200	198200	0
181	20240923	174500	42472617600	198200	198200	198200	198200	0
182	20240923	174400	42472617600	198200	198200	198200	198200	5671
183	20240923	174300	42472617600	198200	198200	198200	198200	0
184	20240923	174200	42472617600	198200	198200	198200	198200	0
185	20240923	174100	42472617600	198200	198200	198200	198200	0
186	20240923	174000	42472617600	198200	198200	198200	198200	0
187	20240923	173900	42472617600	198200	198200	198200	198200	0
188	20240923	173800	42472617600	198200	198200	198200	198200	0
189	20240923	173700	42472617600	198200	198200	198200	198200	0
190	20240923	173600	42472617600	198200	198200	198200	198200	0
191	20240923	173500	42472617600	198200	198200	198200	198200	0
192	20240923	173400	42472617600	198200	198200	198200	198200	0
193	20240923	173300	42472617600	198200	198200	198200	198200	0
194	20240923	173200	42472617600	198200	198200	198200	198200	0
195	20240923	173100	42472617600	198200	198200	198200	198200	0
196	20240923	173000	42472617600	198200	198200	198200	198200	0
197	20240923	172900	42472617600	198200	198200	198200	198200	0
198	20240923	172800	42472617600	198200	198200	198200	198200	0
199	20240923	172700	42472617600	198200	198200	198200	198200	0
200	20240923	172600	42472617600	198200	198200	198200	198200	0
201	20240923	172500	42472617600	198200	198200	198200	198200	0
202	20240923	172400	42472617600	198200	198200	198200	198200	0
203	20240923	172300	42472617600	198200	198200	198200	198200	0
204	20240923	172200	42472617600	198200	198200	198200	198200	0
205	20240923	172100	42472617600	198200	198200	198200	198200	0
206	20240923	172000	42472617600	198200	198200	198200	198200	0
207	20240923	171900	42472617600	198200	198200	198200	198200	0
208	20240923	171800	42472617600	198200	198200	198200	198200	0
209	20240923	171700	42472617600	198200	198200	198200	198200	0
210	20240923	171600	42472617600	198200	198200	198200	198200	0
211	20240923	171500	42472617600	198200	198200	198200	198200	0
212	20240923	171400	42472617600	198200	198200	198200	198200	5671
213	20240923	171300	42472617600	198200	198200	198200	198200	0
214	20240923	171200	42472617600	198200	198200	198200	198200	0
215	20240923	171100	42472617600	198200	198200	198200	198200	0
216	20240923	171000	42472617600	198200	198200	198200	198200	0
217	20240923	170900	42472617600	198200	198200	198200	198200	0
218	20240923	170800	42472617600	198200	198200	198200	198200	0
219	20240923	170700	42472617600	198200	198200	198200	198200	0
220	20240923	170600	42472617600	198200	198200	198200	198200	0
221	20240923	170500	42472617600	198200	198200	198200	198200	0
222	20240923	170400	42472617600	198200	198200	198200	198200	0
223	20240923	170300	42472617600	198200	198200	198200	198200	0
224	20240923	170200	42472617600	198200	198200	198200	198200	0
225	20240923	170100	42472617600	198200	198200	198200	198200	0
226	20240923	170000	42472617600	198200	198200	198200	198200	0
227	20240923	165900	42472617600	198200	198200	198200	198200	0
228	20240923	165800	42472617600	198200	198200	198200	198200	0
229	20240923	165700	42472617600	198200	198200	198200	198200	0
230	20240923	165600	42472617600	198200	198200	198200	198200	0
231	20240923	165500	42472617600	198200	198200	198200	198200	0
232	20240923	165400	42472617600	198200	198200	198200	198200	0
233	20240923	165300	42472617600	198200	198200	198200	198200	0
234	20240923	165200	42472617600	198200	198200	198200	198200	0
235	20240923	165100	42472617600	198200	198200	198200	198200	0
236	20240923	165000	42472617600	198200	198200	198200	198200	0
237	20240923	164900	42472617600	198200	198200	198200	198200	0
238	20240923	164800	42472617600	198200	198200	198200	198200	0
239	20240923	164700	42472617600	198200	198200	198200	198200	0
240	20240923	164600	42472617600	198200	198200	198200	198200	0
241	20240923	164500	42472617600	198200	198200	198200	198200	0
242	20240923	164400	42472617600	198200	198200	198200	198200	5671
243	20240923	164300	42472617600	198200	198200	198200	198200	0
244	20240923	164200	42472617600	198200	198200	198200	198200	0
245	20240923	164100	42472617600	198200	198200	198200	198200	0
246	20240923	164000	42472617600	198200	198200	198200	198200	0
247	20240923	163900	42472617600	198200	198200	198200	198200	0
248	20240923	163800	42472617600	198200	198200	198200	198200	0
249	20240923	163700	42472617600	198200	198200	198200	198200	0
250	20240923	163600	42472617600	198200	198200	198200	198200	0
251	20240923	163500	42472617600	198200	198200	198200	198200	0
252	20240923	163400	42472617600	198200	198200	198200	198200	0
253	20240923	163300	42472617600	198200	198200	198200	198200	0
254	20240923	163200	42472617600	198200	198200	198200	198200	0
255	20240923	163100	42472617600	198200	198200	198200	198200	0
256	20240923	163000	42472617600	198200	198200	198200	198200	0
257	20240923	162900	42472617600	198200	198200	198200	198200	0
258	20240923	162800	42472617600	198200	198200	198200	198200	0
259	20240923	162700	42472617600	198200	198200	198200	198200	0
260	20240923	162600	42472617600	198200	198200	198200	198200	0
261	20240923	162500	42472617600	198200	198200	198200	198200	0
262	20240923	162400	42472617600	198200	198200	198200	198200	0
263	20240923	162300	42472617600	198200	198200	198200	198200	0
264	20240923	162200	42472617600	198200	198200	198200	198200	0
265	20240923	162100	42472617600	198200	198200	198200	198200	0
266	20240923	162000	42472617600	198200	198200	198200	198200	0
267	20240923	161900	42472617600	198200	198200	198200	198200	0
268	20240923	161800	42472617600	198200	198200	198200	198200	0
269	20240923	161700	42472617600	198200	198200	198200	198200	0
270	20240923	161600	42472617600	198200	198200	198200	198200	0
271	20240923	161500	42472617600	198200	198200	198200	198200	0
272	20240923	161400	42472617600	198200	198200	198200	198200	5671
273	20240923	161300	42472617600	198200	198200	198200	198200	0
274	20240923	161200	42472617600	198200	198200	198200	198200	0
275	20240923	161100	42472617600	198200	198200	198200	198200	0
276	20240923	161000	42472617600	198200	198200	198200	198200	0
277	20240923	160900	42472617600	198200	198200	198200	198200	0
278	20240923	160800	42472617600	198200	198200	198200	198200	0
279	20240923	160700	42472617600	198200	198200	198200	198200	0
280	20240923	160600	42472617600	198200	198200	198200	198200	0
281	20240923	160500	42472617600	198200	198200	198200	198200	0
282	20240923	160400	42472617600	198200	198200	198200	198200	0
283	20240923	160300	42472617600	198200	198200	198200	198200	0
284	20240923	160200	42472617600	198200	198200	198200	198200	0
285	20240923	160100	42472617600	198200	198200	198200	198200	0
286	20240923	160000	42472617600	198200	198200	198200	198200	0
287	20240923	155900	42472617600	198200	198200	198200	198200	0
288	20240923	155800	42472617600	198200	198200	198200	198200	0
289	20240923	155700	42472617600	198200	198200	198200	198200	0
290	20240923	155600	42472617600	198200	198200	198200	198200	0
291	20240923	155500	42472617600	198200	198200	198200	198200	0
292	20240923	155400	42472617600	198200	198200	198200	198200	0
293	20240923	155300	42472617600	198200	198200	198200	198200	0
294	20240923	155200	42472617600	198200	198200	198200	198200	0
295	20240923	155100	42472617600	198200	198200	198200	198200	0
296	20240923	155000	42472617600	198200	198200	198200	198200	0
297	20240923	154900	42472617600	198200	198200	198200	198200	0
298	20240923	154800	42472617600	198200	198200	198200	198200	0
299	20240923	154700	42472617600	198200	198200	198200	198200	0
300	20240923	154600	42472617600	198200	198200	198200	198200	0
301	20240923	154500	42472617600	198200	198200	198200	198200	0
302	20240923	154400	42472617600	198200	198200	198200	198200	5671
303	20240923	154300	42472617600	198200	198200	198200	198200	0
304	20240923	154200	42472617600	198200	198200	198200	198200	0
305	20240923	154100	42472617600	198200	198200	198200	198200	0
306	20240923	154000	42472617600	198200	198200	198200	198200	0
307	20240923	153900	42472617600	198200	198200	198200	198200	0
308	20240923	153800	42472617600	198200	198200	198200	198200	0
309	20240923	153700	42472617600	198200	198200	198200	198200	0
310	20240923	153600	42472617600	198200	198200	198200	198200	0
311	20240923	153500	42472617600	198200	198200	198200	198200	0
312	20240923	153400	42472617600	198200	198200	198200	198200	0
313	20240923	153300	42472617600	198200	198200	198200	198200	0
314	20240923	153200	42472617600	198200	198200	198200	198200	0
315	20240923	153100	42472617600	198200	198200	198200	198200	0
316	20240923	153000	42472617600	198200	198200	198200	198200	5671
317	20240923	152900	41348625400	197400	197400	197400	197400	0
318	20240923	152800	41348625400	197400	197400	197400	197400	0
319	20240923	152700	41348625400	197400	197400	197400	197400	0
320	20240923	152600	41348625400	197400	197400	197400	197400	0
321	20240923	152500	41348625400	197400	197400	197400	197400	0
322	20240923	152400	41348625400	197400	197400	197400	197400	0
323	20240923	152300	41348625400	197400	197400	197400	197400	0
324	20240923	152200	41348625400	197400	197400	197400	197400	0
325	20240923	152100	41348625400	197400	197400	197400	197400	0
326	20240923	152000	41348625400	197400	197400	197400	197400	0
327	20240923	151900	41348625400	197400	197300	197600	197300	654
328	20240923	151800	41219504100	197400	197200	197400	197200	414
329	20240923	151700	41137799200	197300	197100	197300	197000	687
330	20240923	151600	41002416900	197100	197400	197400	197100	663
331	20240923	151500	40871599000	197300	197000	197600	197000	928
332	20240923	151400	40688329800	197100	197000	197100	197000	167
333	20240923	151300	40655423000	197000	197500	197600	196900	1231
334	20240923	151200	40412437400	197500	197800	197900	197400	253
335	20240923	151100	40362433500	197400	197400	198000	197400	1399
336	20240923	151000	40085825900	197500	196700	197500	196700	785
337	20240923	150900	39931151100	196800	196700	196800	196700	881
338	20240923	150800	39757788400	196800	196700	196800	196700	248
339	20240923	150700	39708995400	196700	196800	196800	196700	339
340	20240923	150600	39642296300	196700	196600	196800	196500	1258
341	20240923	150500	39394983800	196500	196500	196600	196500	315
342	20240923	150400	39333072000	196500	196600	196600	196500	367
343	20240923	150300	39260951800	196500	196500	196500	196300	843
344	20240923	150200	39095415300	196500	196300	196500	196300	718
345	20240923	150100	38954403400	196300	196300	196500	196300	293
346	20240923	150000	38896853500	196300	196300	196400	196200	772
347	20240923	145900	38745304800	196300	196000	196400	196000	910
348	20240923	145800	38566829300	196100	196200	196300	196100	593
349	20240923	145700	38450506100	196200	195700	196200	195700	372
350	20240923	145600	38377552200	195700	195900	196300	195700	1404
351	20240923	145500	38102649400	196500	195900	196600	195800	501
352	20240923	145400	38004333600	195900	195900	196700	195800	957
353	20240923	145300	37816631900	195900	196100	196700	195800	1688
354	20240923	145200	37485750000	196100	196300	196500	196000	251
355	20240923	145100	37436521600	196000	196500	196600	195900	1682
356	20240923	145000	37106710500	196500	195800	196500	195800	347
357	20240923	144900	37038645800	195800	196000	196100	195800	1109
358	20240923	144800	36821337500	196100	196000	196100	196000	338
359	20240923	144700	36755071300	196000	196000	196100	196000	258
360	20240923	144600	36704500600	196100	196000	196100	196000	106
361	20240923	144500	36683722900	196000	196100	196100	195900	536
362	20240923	144400	36578669400	196000	196000	196100	196000	312
363	20240923	144300	36517513600	196000	196000	196100	196000	428
364	20240923	144200	36433622700	196000	196000	196100	196000	437
365	20240923	144100	36347955300	196100	196000	196100	196000	193
366	20240923	144000	36310119100	196100	196200	196200	196000	309
367	20240923	143900	36249522600	196200	196300	196400	196000	654
368	20240923	143800	36121185600	196400	196400	196500	196300	222
369	20240923	143700	36077585300	196400	196100	196500	196100	1732
370	20240923	143600	35737613700	196100	196300	196400	196100	437
371	20240923	143500	35651864300	196400	196300	196700	196300	457
372	20240923	143400	35562067400	196400	195600	196400	195600	314
373	20240923	143300	35500500900	195600	195800	196100	195600	934
374	20240923	143200	35317553400	195800	196200	196200	195800	495
375	20240923	143100	35220556700	196200	196000	196300	196000	140
376	20240923	143000	35193101300	196000	195500	196000	195500	727
377	20240923	142900	35050815000	195500	195200	195500	195100	1180
378	20240923	142800	34820389300	195200	195500	195500	195200	620
379	20240923	142700	34699304400	195500	195500	195500	195300	332
380	20240923	142600	34634421500	195600	196300	196300	195500	2492
381	20240923	142500	34146263200	196200	196400	196400	196200	881
382	20240923	142400	33973320500	196400	196400	196500	196400	205
383	20240923	142300	33933056000	196500	196500	196500	196400	181
384	20240923	142200	33897504800	196400	196300	196500	196300	431
385	20240923	142100	33812872500	196300	196200	196300	196200	258
386	20240923	142000	33762244100	196200	196400	196400	196200	357
387	20240923	141900	33692169900	196300	196400	196400	196200	308
388	20240923	141800	33631712700	196400	196400	196500	196200	945
389	20240923	141700	33446184700	196400	196700	196900	196400	2024
390	20240923	141600	33048313600	196700	196800	196800	196700	338
391	20240923	141500	32981826400	196800	196900	196900	196800	391
392	20240923	141400	32904874600	196800	196800	196900	196800	194
393	20240923	141300	32866687400	196900	196800	196900	196800	134
394	20240923	141200	32840313900	196800	196800	196900	196800	289
395	20240923	141100	32783430000	196800	197200	197200	196800	1064
396	20240923	141000	32573820600	197100	197100	197200	197100	141
397	20240923	140900	32546023600	197200	197100	197300	197100	229
398	20240923	140800	32500868000	197100	197200	197300	197100	150
399	20240923	140700	32471295100	197200	197300	197400	197200	232
400	20240923	140600	32425533500	197300	197300	197400	197300	103
401	20240923	140500	32405210200	197300	197400	197500	197300	195
402	20240923	140400	32366719800	197400	197600	197700	197400	277
403	20240923	140300	32311994000	197600	197600	197700	197600	164
404	20240923	140200	32279586200	197600	197800	197800	197600	128
405	20240923	140100	32254278400	197900	197600	198000	197600	1208
406	20240923	140000	32015185000	197600	197600	197700	197600	145
407	20240923	135900	31986529700	197600	197500	197800	197500	120
408	20240923	135800	31962816300	197500	197700	197800	197500	219
409	20240923	135700	31919540200	197700	197800	197800	197600	131
410	20240923	135600	31893644700	197800	197600	197900	197600	181
411	20240923	135500	31857850400	197700	197600	197700	197600	164
412	20240923	135400	31825435300	197600	197700	198000	197600	388
413	20240923	135300	31748675100	197700	197600	197800	197500	158
414	20240923	135200	31717442800	197600	197600	197800	197600	111
415	20240923	135100	31695501400	197600	197600	197700	197500	234
416	20240923	135000	31649275900	197600	197500	197700	197500	215
417	20240923	134900	31606788800	197600	197400	197600	197400	177
418	20240923	134800	31571823600	197400	197300	197500	197300	190
419	20240923	134700	31534320500	197300	197100	197400	197100	402
420	20240923	134600	31455004700	197200	197000	197200	197000	151
421	20240923	134500	31425236000	197000	197200	197300	197000	210
422	20240923	134400	31383831500	197300	196800	197300	196800	174
423	20240923	134300	31349528900	196700	197100	197200	196600	586
424	20240923	134200	31234176500	197100	197000	197100	197000	199
425	20240923	134100	31194960900	197100	196800	197100	196800	294
426	20240923	134000	31137029100	197100	196800	197100	196700	389
427	20240923	133900	31060445000	196800	196900	196900	196700	330
428	20240923	133800	30995505100	196700	197000	197000	196600	280
429	20240923	133700	30940396300	196900	196800	197000	196600	358
430	20240923	133600	30869934400	196700	196800	196800	196500	250
431	20240923	133500	30820779200	196800	196300	196900	196300	321
432	20240923	133400	30757646300	196300	196700	196700	196300	2014
433	20240923	133300	30362173200	196400	196700	196800	196400	609
434	20240923	133200	30242447000	196700	196800	197100	196700	326
435	20240923	133100	30178289700	196800	196600	196900	196600	231
436	20240923	133000	30132835700	196500	196800	196900	196400	818
437	20240923	132900	29972018700	196900	196500	197000	196500	382
438	20240923	132800	29896886900	196500	196500	196700	196300	958
439	20240923	132700	29708739900	196400	196300	197200	196300	140
440	20240923	132600	29681232700	196300	197100	197200	196300	5185
441	20240923	132500	28660950300	197200	197100	197300	197100	622
442	20240923	132400	28538304500	197100	197400	197500	197100	1153
443	20240923	132300	28310843800	197400	197400	197500	197400	163
444	20240923	132200	28278660400	197400	197400	197500	197400	158
445	20240923	132100	28247468200	197400	197600	197600	197400	280
446	20240923	132000	28192170700	197600	197500	197600	197500	110
447	20240923	131900	28170441500	197600	197600	197600	197500	152
448	20240923	131800	28140414300	197600	197900	198000	197600	368
449	20240923	131700	28067630500	197900	197900	197900	197800	144
450	20240923	131600	28039144300	197900	197800	197900	197800	84
451	20240923	131500	28022525500	197800	197700	197900	197700	349
452	20240923	131400	27953495300	197700	197700	197700	197700	197
453	20240923	131300	27914548400	197700	197700	197800	197700	123
454	20240923	131200	27890228100	197800	197800	197800	197700	142
455	20240923	131100	27862151100	197700	197800	197800	197700	160
456	20240923	131000	27830514700	197800	197700	197800	197700	134
457	20240923	130900	27804021000	197700	197700	197800	197700	170
458	20240923	130800	27770409500	197700	197700	197800	197700	196
459	20240923	130700	27731657900	197800	197700	197800	197700	91
460	20240923	130600	27713663500	197700	197800	197800	197700	87
461	20240923	130500	27696462400	197700	197700	197800	197700	108
462	20240923	130400	27675107200	197700	197800	197800	197700	177
463	20240923	130300	27640113200	197700	197700	197800	197700	138
464	20240923	130200	27612826000	197700	197500	197800	197500	369
465	20240923	130100	27539900100	197400	197400	197500	197400	198
466	20240923	130000	27500803500	197400	197500	197500	197400	270
467	20240923	125900	27447495000	197400	197800	197800	197400	453
468	20240923	125800	27357978600	197800	197800	198100	197700	200
469	20240923	125700	27318397600	197800	197800	198300	197700	217
470	20240923	125600	27275476000	197800	197800	197900	197700	182
471	20240923	125500	27239483200	197900	198100	198200	197900	155
472	20240923	125400	27208779100	198100	197900	198300	197800	132
473	20240923	125300	27182647400	197900	197700	198700	197700	301
474	20240923	125200	27123054500	197700	197800	197900	197700	214
475	20240923	125100	27080728100	197900	197600	197900	197600	80
476	20240923	125000	27064904400	197600	197700	197900	197600	145
477	20240923	124900	27036238600	197900	197800	197900	197600	170
478	20240923	124800	27002615100	197600	197800	198000	197600	186
479	20240923	124700	26965816900	197900	197700	197900	197700	143
480	20240923	124600	26937532100	197900	197900	198100	197700	159
481	20240923	124500	26906053900	198000	197900	198000	197700	181
482	20240923	124400	26870250200	197900	197700	198100	197600	209
483	20240923	124300	26828884900	197700	197600	197700	197400	111
484	20240923	124200	26806963700	197500	197900	198000	197400	2125
485	20240923	124100	26387231400	197900	198000	198200	197900	113
486	20240923	124000	26364851300	198000	198100	198200	198000	252
487	20240923	123900	26314948800	198100	198100	198200	198100	184
488	20240923	123800	26278484800	198200	197900	198200	197900	144
489	20240923	123700	26249972600	198000	197900	198000	197900	242
490	20240923	123600	26202070200	197900	197900	198000	197800	90
491	20240923	123500	26184261600	197900	197900	198000	197800	243
492	20240923	123400	26136172600	197900	197700	198000	197700	157
493	20240923	123300	26105113200	197700	197600	198100	197600	255
494	20240923	123200	26054691200	197600	197500	197600	197500	102
495	20240923	123100	26034544200	197500	197600	197600	197500	177
496	20240923	123000	25999584600	197500	197400	197500	197300	676
497	20240923	122900	25866095400	197400	197400	197500	197200	380
498	20240923	122800	25791115800	197400	197600	197600	197400	244
499	20240923	122700	25742932300	197600	198000	198100	197500	964
500	20240923	122600	25552444800	198000	197700	198000	197700	412
501	20240923	122500	25470957800	197700	198100	198200	197600	1929
502	20240923	122400	25089101000	198100	198400	198500	198100	508
503	20240923	122300	24988390000	198400	198200	198500	198100	390
504	20240923	122200	24911080700	198200	198100	198200	198100	281
505	20240923	122100	24855398300	198100	198200	198300	198100	473
506	20240923	122000	24761647100	198200	198400	198400	198200	277
507	20240923	121900	24706719500	198400	198300	198400	198300	59
508	20240923	121800	24695017200	198400	198400	198500	198300	353
509	20240923	121700	24624993400	198400	198400	198500	198400	120
510	20240923	121600	24601180900	198400	198500	198500	198400	94
511	20240923	121500	24582528900	198400	198300	198500	198300	111
512	20240923	121400	24560510000	198400	198500	198500	198400	157
513	20240923	121300	24529359300	198400	198400	198600	198400	98
514	20240923	121200	24509911000	198400	198300	198800	198300	320
515	20240923	121100	24446386600	198300	198300	198400	198300	136
516	20240923	121000	24419410200	198300	198300	198400	198300	158
517	20240923	120900	24388073200	198300	198800	198800	198300	886
518	20240923	120800	24212206100	198700	198700	198800	198700	99
519	20240923	120700	24192534700	198700	198700	198800	198700	244
520	20240923	120600	24144049200	198700	198700	198800	198700	188
521	20240923	120500	24106686200	198700	198800	198800	198700	111
522	20240923	120400	24084623400	198800	199000	199000	198800	117
523	20240923	120300	24061354200	198900	198800	198900	198700	113
524	20240923	120200	24038888000	198900	198800	199000	198700	364
525	20240923	120100	23966499500	198900	198800	198900	198700	75
526	20240923	120000	23951588500	198800	199000	199000	198800	166
527	20240923	115900	23918579100	198900	198900	199000	198800	266
528	20240923	115800	23865677400	198800	198800	199000	198800	142
529	20240923	115700	23837441500	198800	199000	199100	198800	290
530	20240923	115600	23779757400	198900	199000	199100	198900	184
531	20240923	115500	23743148200	199000	199000	199100	199000	112
532	20240923	115400	23720856600	199000	199100	199200	199000	137
533	20240923	115300	23693581000	199000	199000	199100	199000	106
534	20240923	115200	23672485200	199000	199200	199400	199000	243
535	20240923	115100	23624088100	199200	199200	199300	199200	37
536	20240923	115000	23616717300	199300	199200	199300	199100	158
537	20240923	114900	23585247200	199100	199000	199300	199000	135
538	20240923	114800	23558360400	199100	199100	199200	199000	108
539	20240923	114700	23536855800	199100	199800	199800	199100	193
540	20240923	114600	23498364200	199800	199000	199800	198900	421
541	20240923	114500	23414539600	199100	198900	199100	198900	177
542	20240923	114400	23379320800	198900	199300	199400	198900	298
543	20240923	114300	23320010400	199500	199500	199600	199000	222
544	20240923	114200	23275757500	199500	199200	199600	199200	195
545	20240923	114100	23236875800	199200	198900	199300	198900	109
546	20240923	114000	23215183200	199000	198900	199000	198900	133
547	20240923	113900	23188721900	199000	198900	199000	198900	112
548	20240923	113800	23166442500	198900	198900	199000	198800	215
549	20240923	113700	23123675000	199000	199200	199300	198900	281
550	20240923	113600	23067738200	198900	198800	199200	198700	712
551	20240923	113500	22926061300	198800	198800	198800	198700	143
552	20240923	113400	22897642500	198800	198700	199000	198700	239
553	20240923	113300	22850111800	198700	198700	198800	198700	129
554	20240923	113200	22824472400	198800	198600	198800	198500	161
555	20240923	113100	22792491600	198600	198600	198800	198500	236
556	20240923	113000	22745617700	198600	198700	198700	198500	154
557	20240923	112900	22715031800	198700	198600	198700	198500	123
558	20240923	112800	22690600200	198600	198400	199000	198400	452
559	20240923	112700	22600731900	198500	198800	198900	198400	195
560	20240923	112600	22561993400	198800	198400	199000	198400	98
561	20240923	112500	22542521900	198400	198500	198900	198400	376
562	20240923	112400	22467829800	198500	198500	198600	198300	191
563	20240923	112300	22429921900	198300	198500	198600	198200	136
564	20240923	112200	22402926200	198500	198200	198600	198200	191
565	20240923	112100	22365021700	198200	198400	198700	198200	438
566	20240923	112000	22278128500	198300	198400	198800	198300	559
567	20240923	111900	22167177200	198500	198400	198500	198400	99
568	20240923	111800	22147529900	198400	198900	199000	198400	650
569	20240923	111700	22018411900	198900	198800	199000	198800	120
570	20240923	111600	21994545300	198900	198800	198900	198700	77
571	20240923	111500	21979239000	198900	199100	199200	198700	126
572	20240923	111400	21954180200	199200	199100	199200	198700	202
573	20240923	111300	21913988400	199100	199000	199300	198700	289
574	20240923	111200	21856507400	199000	198800	199000	198800	168
575	20240923	111100	21823081600	198800	198400	198900	198300	337
576	20240923	111000	21756192400	198300	198200	198700	198200	713
577	20240923	110900	21614660900	198200	198300	198500	198200	365
578	20240923	110800	21542293400	198500	199300	199300	198500	1009
579	20240923	110700	21341541100	199500	199200	199500	199200	331
580	20240923	110600	21275585100	199200	199700	199700	199200	601
581	20240923	110500	21155719700	199600	199300	200000	199300	190
582	20240923	110400	21117818300	199300	199400	199400	199300	140
583	20240923	110300	21089913300	199300	199000	199400	199000	240
584	20240923	110200	21042100200	199100	199100	199200	199000	419
585	20240923	110100	20958691100	199200	199100	199200	199100	275
586	20240923	110000	20903935700	199100	199300	199300	199100	80
587	20240923	105900	20888001400	199200	199800	199800	199200	669
588	20240923	105800	20754604000	199800	199900	199900	199700	88
589	20240923	105700	20737024500	199800	199900	200000	199800	161
590	20240923	105600	20704843900	199900	199800	199900	199800	110
591	20240923	105500	20682862500	199900	200000	200500	199800	333
592	20240923	105400	20616273100	200000	200000	200500	199900	301
593	20240923	105300	20556058100	200000	200000	200500	199900	626
594	20240923	105200	20430846300	200500	200000	200500	199900	348
595	20240923	105100	20361222900	200500	200000	200500	200000	102
596	20240923	105000	20340803400	199900	200000	200500	199900	479
597	20240923	104900	20244991800	200000	200000	200500	200000	141
598	20240923	104800	20216773300	200000	200500	200500	200000	123
599	20240923	104700	20192159800	200000	200000	200500	200000	112
600	20240923	104600	20169741300	200000	200000	200500	200000	58
601	20240923	104500	20158127300	200000	200000	200500	200000	270
602	20240923	104400	20104070800	200000	199800	200500	199800	249
603	20240923	104300	20054287700	199800	199800	199900	199800	73
604	20240923	104200	20039699100	199900	199900	199900	199800	105
605	20240923	104100	20018714700	199900	200500	200500	199900	188
606	20240923	104000	19981102700	200500	200000	200500	200000	239
607	20240923	103900	19933209200	200000	200000	200500	200000	119
608	20240923	103800	19909400200	200000	200000	200500	200000	171
609	20240923	103700	19875188200	200000	199800	200500	199600	316
610	20240923	103600	19812004200	199800	199600	199900	199600	95
611	20240923	103500	19793030600	199600	200000	200500	199400	663
612	20240923	103400	19660559000	200000	200000	200500	200000	471
613	20240923	103300	19566327000	200000	200500	200500	200000	81
614	20240923	103200	19550117000	200000	200000	200500	200000	145
615	20240923	103100	19521087000	200000	200000	200500	200000	166
616	20240923	103000	19487840500	200000	200500	200500	200000	154
617	20240923	102900	19457017500	200500	200000	200500	200000	603
618	20240923	102800	19336134000	200000	200000	200500	200000	225
619	20240923	102700	19291097500	200000	200500	200500	200000	237
620	20240923	102600	19243626500	200500	199200	200500	199100	4986
621	20240923	102500	18247291900	199200	199100	199300	199000	332
622	20240923	102400	18181176800	199100	199000	199100	199000	176
623	20240923	102300	18146144300	199000	198300	199100	198300	638
624	20240923	102200	18019376600	198500	198200	198600	198000	284
625	20240923	102100	17963045500	198200	198400	198600	198100	317
626	20240923	102000	17900206900	198400	198000	198600	197500	447
627	20240923	101900	17811635200	197900	197900	198000	197500	606
628	20240923	101800	17691736200	197800	197400	197800	197200	781
629	20240923	101700	17537615600	197400	197400	197900	197300	553
630	20240923	101600	17428451900	197400	197800	197900	197400	397
631	20240923	101500	17350013800	197700	197600	197700	197300	419
632	20240923	101400	17267224500	197300	197500	197900	197300	817
633	20240923	101300	17105871100	197400	197400	197800	197200	285
634	20240923	101200	17049605000	197200	197200	197700	197100	473
635	20240923	101100	16956246300	197100	197100	197800	197000	945
636	20240923	101000	16769803200	197100	197200	197300	197100	661
637	20240923	100900	16639461400	197200	197400	197600	197200	653
638	20240923	100800	16510626600	197500	198300	198300	197400	951
639	20240923	100700	16322512800	198300	198400	198400	198000	99
640	20240923	100600	16302893900	198000	198400	198600	197900	537
641	20240923	100500	16196454900	198400	197700	198600	197500	1363
642	20240923	100400	15927061200	197700	197800	197900	197500	1543
643	20240923	100300	15622174600	197700	198000	198100	197600	2515
644	20240923	100200	15124379800	198100	198300	198500	198100	763
645	20240923	100100	14973141800	198500	198300	198500	198100	611
646	20240923	100000	14852020000	198300	198200	198800	198100	1425
647	20240923	095900	14569454000	198300	198400	198500	198300	837
648	20240923	095800	14403445600	198400	198500	198600	198400	367
649	20240923	095700	14330591900	198500	198500	198800	198400	494
650	20240923	095600	14232481100	198600	198500	198800	198500	874
651	20240923	095500	14058930300	198600	198800	198800	198500	544
652	20240923	095400	13950883200	198600	198700	198800	198500	910
653	20240923	095300	13770103600	198700	198700	199100	198600	849
654	20240923	095200	13601379600	198700	199300	199400	198600	3486
655	20240923	095100	12907645200	199300	199500	199500	199300	592
656	20240923	095000	12789622100	199600	199900	199900	199500	423
657	20240923	094900	12705158800	199900	200000	200500	199900	400
658	20240923	094800	12625154300	200000	199800	200500	199800	306
659	20240923	094700	12563957200	199600	200500	201500	199500	2955
660	20240923	094600	11972894000	200500	200000	200500	200000	235
661	20240923	094500	11925797500	200000	200000	200500	200000	206
662	20240923	094400	11884513000	200000	199800	200500	199700	842
663	20240923	094300	11716163300	199900	200000	200500	199800	225
664	20240923	094200	11671172500	200000	200000	201000	199800	1634
665	20240923	094100	11344433800	201000	200500	201000	200000	655
666	20240923	094000	11213361800	201000	201000	201000	200500	157
667	20240923	093900	11181872300	200500	201000	201000	200500	284
668	20240923	093800	11124883800	201000	201000	201000	200000	384
669	20240923	093700	11047841300	201000	200000	201000	199900	268
670	20240923	093600	10994169100	200000	199400	200500	199000	830
671	20240923	093500	10828413600	199400	199400	199700	198900	1575
672	20240923	093400	10514689700	199400	199600	199700	199400	823
673	20240923	093300	10350540900	199600	200000	200500	199500	551
674	20240923	093200	10240453300	200000	200500	201000	199600	242
675	20240923	093100	10191988600	199500	200000	200500	199400	2191
676	20240923	093000	9754199000	200000	201000	201500	200000	787
677	20240923	092900	9596446000	201000	201000	201500	200500	804
678	20240923	092800	9434864000	200500	200500	201000	200500	611
679	20240923	092700	9312341500	201000	201000	201500	201000	637
680	20240923	092600	9184292000	201000	202000	202500	201000	554
681	20240923	092500	9072581000	202000	202000	202000	201000	813
682	20240923	092400	8908678500	202000	202500	203000	202000	416
683	20240923	092300	8824554500	203000	203500	203500	202000	739
684	20240923	092200	8674841500	203500	204000	204000	203000	609
685	20240923	092100	8550807000	204000	203000	204500	203000	443
686	20240923	092000	8460461500	203000	204000	204000	202000	318
687	20240923	091900	8395892000	204000	203000	204000	203000	110
688	20240923	091800	8373502000	203500	203500	204500	203000	386
689	20240923	091700	8294879500	204000	204500	205000	203500	905
690	20240923	091600	8109785000	204500	201000	204500	201000	1019
691	20240923	091500	7903192500	201500	201500	202000	201000	335
692	20240923	091400	7835687500	202500	202500	203000	201000	2705
693	20240923	091300	7290384000	202500	203500	203500	202000	1001
694	20240923	091200	7087374500	203500	203500	204000	203000	1287
695	20240923	091100	6825512000	203000	203500	203500	202500	1008
696	20240923	091000	6621059500	204000	202000	204000	201500	976
697	20240923	090900	6423562000	202000	202000	204000	201500	3321
698	20240923	090800	5751852000	202500	206500	207500	202000	5229
699	20240923	090700	4684032500	207500	205500	208500	205000	6905
700	20240923	090600	3255974500	205500	205000	205500	204000	3444
701	20240923	090500	2549497500	205500	204500	205500	204000	1452
702	20240923	090400	2251919000	204500	204000	204500	203000	1508
703	20240923	090300	1944785500	203500	203500	204000	203000	1273
704	20240923	090200	1685711000	204000	204000	205000	202500	2223
705	20240923	090100	1231619500	204000	202000	204500	201500	2307
706	20240923	090000	763356500	202000	203000	203000	201500	3757