KissMeData/241690/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	205300	2183720850	4165	4165	4165	4165	8660
3	20240923	205200	2183720850	4165	4165	4165	4165	0
4	20240923	205100	2183720850	4165	4165	4165	4165	0
5	20240923	205000	2183720850	4165	4165	4165	4165	0
6	20240923	204900	2183720850	4165	4165	4165	4165	0
7	20240923	204800	2183720850	4165	4165	4165	4165	0
8	20240923	204700	2183720850	4165	4165	4165	4165	0
9	20240923	204600	2183720850	4165	4165	4165	4165	0
10	20240923	204500	2183720850	4165	4165	4165	4165	0
11	20240923	204400	2183720850	4165	4165	4165	4165	0
12	20240923	204300	2183720850	4165	4165	4165	4165	0
13	20240923	204200	2183720850	4165	4165	4165	4165	0
14	20240923	204100	2183720850	4165	4165	4165	4165	0
15	20240923	204000	2183720850	4165	4165	4165	4165	0
16	20240923	203900	2183720850	4165	4165	4165	4165	0
17	20240923	203800	2183720850	4165	4165	4165	4165	0
18	20240923	203700	2183720850	4165	4165	4165	4165	0
19	20240923	203600	2183720850	4165	4165	4165	4165	0
20	20240923	203500	2183720850	4165	4165	4165	4165	0
21	20240923	203400	2183720850	4165	4165	4165	4165	0
22	20240923	203300	2183720850	4165	4165	4165	4165	0
23	20240923	203200	2183720850	4165	4165	4165	4165	0
24	20240923	203100	2183720850	4165	4165	4165	4165	0
25	20240923	203000	2183720850	4165	4165	4165	4165	0
26	20240923	202900	2183720850	4165	4165	4165	4165	0
27	20240923	202800	2183720850	4165	4165	4165	4165	0
28	20240923	202700	2183720850	4165	4165	4165	4165	0
29	20240923	202600	2183720850	4165	4165	4165	4165	0
30	20240923	202500	2183720850	4165	4165	4165	4165	0
31	20240923	202400	2183720850	4165	4165	4165	4165	0
32	20240923	202300	2183720850	4165	4165	4165	4165	8660
33	20240923	202200	2183720850	4165	4165	4165	4165	0
34	20240923	202100	2183720850	4165	4165	4165	4165	0
35	20240923	202000	2183720850	4165	4165	4165	4165	0
36	20240923	201900	2183720850	4165	4165	4165	4165	0
37	20240923	201800	2183720850	4165	4165	4165	4165	0
38	20240923	201700	2183720850	4165	4165	4165	4165	0
39	20240923	201600	2183720850	4165	4165	4165	4165	0
40	20240923	201500	2183720850	4165	4165	4165	4165	0
41	20240923	201400	2183720850	4165	4165	4165	4165	0
42	20240923	201300	2183720850	4165	4165	4165	4165	0
43	20240923	201200	2183720850	4165	4165	4165	4165	0
44	20240923	201100	2183720850	4165	4165	4165	4165	0
45	20240923	201000	2183720850	4165	4165	4165	4165	0
46	20240923	200900	2183720850	4165	4165	4165	4165	0
47	20240923	200800	2183720850	4165	4165	4165	4165	0
48	20240923	200700	2183720850	4165	4165	4165	4165	0
49	20240923	200600	2183720850	4165	4165	4165	4165	0
50	20240923	200500	2183720850	4165	4165	4165	4165	0
51	20240923	200400	2183720850	4165	4165	4165	4165	0
52	20240923	200300	2183720850	4165	4165	4165	4165	0
53	20240923	200200	2183720850	4165	4165	4165	4165	0
54	20240923	200100	2183720850	4165	4165	4165	4165	0
55	20240923	200000	2183720850	4165	4165	4165	4165	0
56	20240923	195900	2183720850	4165	4165	4165	4165	0
57	20240923	195800	2183720850	4165	4165	4165	4165	0
58	20240923	195700	2183720850	4165	4165	4165	4165	0
59	20240923	195600	2183720850	4165	4165	4165	4165	0
60	20240923	195500	2183720850	4165	4165	4165	4165	0
61	20240923	195400	2183720850	4165	4165	4165	4165	0
62	20240923	195300	2183720850	4165	4165	4165	4165	8660
63	20240923	195200	2183720850	4165	4165	4165	4165	0
64	20240923	195100	2183720850	4165	4165	4165	4165	0
65	20240923	195000	2183720850	4165	4165	4165	4165	0
66	20240923	194900	2183720850	4165	4165	4165	4165	0
67	20240923	194800	2183720850	4165	4165	4165	4165	0
68	20240923	194700	2183720850	4165	4165	4165	4165	0
69	20240923	194600	2183720850	4165	4165	4165	4165	0
70	20240923	194500	2183720850	4165	4165	4165	4165	0
71	20240923	194400	2183720850	4165	4165	4165	4165	0
72	20240923	194300	2183720850	4165	4165	4165	4165	0
73	20240923	194200	2183720850	4165	4165	4165	4165	0
74	20240923	194100	2183720850	4165	4165	4165	4165	0
75	20240923	194000	2183720850	4165	4165	4165	4165	0
76	20240923	193900	2183720850	4165	4165	4165	4165	0
77	20240923	193800	2183720850	4165	4165	4165	4165	0
78	20240923	193700	2183720850	4165	4165	4165	4165	0
79	20240923	193600	2183720850	4165	4165	4165	4165	0
80	20240923	193500	2183720850	4165	4165	4165	4165	0
81	20240923	193400	2183720850	4165	4165	4165	4165	0
82	20240923	193300	2183720850	4165	4165	4165	4165	0
83	20240923	193200	2183720850	4165	4165	4165	4165	0
84	20240923	193100	2183720850	4165	4165	4165	4165	0
85	20240923	193000	2183720850	4165	4165	4165	4165	0
86	20240923	192900	2183720850	4165	4165	4165	4165	0
87	20240923	192800	2183720850	4165	4165	4165	4165	0
88	20240923	192700	2183720850	4165	4165	4165	4165	0
89	20240923	192600	2183720850	4165	4165	4165	4165	0
90	20240923	192500	2183720850	4165	4165	4165	4165	0
91	20240923	192400	2183720850	4165	4165	4165	4165	0
92	20240923	192300	2183720850	4165	4165	4165	4165	8660
93	20240923	192200	2183720850	4165	4165	4165	4165	0
94	20240923	192100	2183720850	4165	4165	4165	4165	0
95	20240923	192000	2183720850	4165	4165	4165	4165	0
96	20240923	191900	2183720850	4165	4165	4165	4165	0
97	20240923	191800	2183720850	4165	4165	4165	4165	0
98	20240923	191700	2183720850	4165	4165	4165	4165	0
99	20240923	191600	2183720850	4165	4165	4165	4165	0
100	20240923	191500	2183720850	4165	4165	4165	4165	0
101	20240923	191400	2183720850	4165	4165	4165	4165	0
102	20240923	191300	2183720850	4165	4165	4165	4165	0
103	20240923	191200	2183720850	4165	4165	4165	4165	0
104	20240923	191100	2183720850	4165	4165	4165	4165	0
105	20240923	191000	2183720850	4165	4165	4165	4165	0
106	20240923	190900	2183720850	4165	4165	4165	4165	0
107	20240923	190800	2183720850	4165	4165	4165	4165	0
108	20240923	190700	2183720850	4165	4165	4165	4165	0
109	20240923	190600	2183720850	4165	4165	4165	4165	0
110	20240923	190500	2183720850	4165	4165	4165	4165	0
111	20240923	190400	2183720850	4165	4165	4165	4165	0
112	20240923	190300	2183720850	4165	4165	4165	4165	0
113	20240923	190200	2183720850	4165	4165	4165	4165	0
114	20240923	190100	2183720850	4165	4165	4165	4165	0
115	20240923	190000	2183720850	4165	4165	4165	4165	0
116	20240923	185900	2183720850	4165	4165	4165	4165	0
117	20240923	185800	2183720850	4165	4165	4165	4165	0
118	20240923	185700	2183720850	4165	4165	4165	4165	0
119	20240923	185600	2183720850	4165	4165	4165	4165	0
120	20240923	185500	2183720850	4165	4165	4165	4165	0
121	20240923	185400	2183720850	4165	4165	4165	4165	0
122	20240923	185300	2183720850	4165	4165	4165	4165	8660
123	20240923	185200	2183720850	4165	4165	4165	4165	0
124	20240923	185100	2183720850	4165	4165	4165	4165	0
125	20240923	185000	2183720850	4165	4165	4165	4165	0
126	20240923	184900	2183720850	4165	4165	4165	4165	0
127	20240923	184800	2183720850	4165	4165	4165	4165	0
128	20240923	184700	2183720850	4165	4165	4165	4165	0
129	20240923	184600	2183720850	4165	4165	4165	4165	0
130	20240923	184500	2183720850	4165	4165	4165	4165	0
131	20240923	184400	2183720850	4165	4165	4165	4165	0
132	20240923	184300	2183720850	4165	4165	4165	4165	0
133	20240923	184200	2183720850	4165	4165	4165	4165	0
134	20240923	184100	2183720850	4165	4165	4165	4165	0
135	20240923	184000	2183720850	4165	4165	4165	4165	0
136	20240923	183900	2183720850	4165	4165	4165	4165	0
137	20240923	183800	2183720850	4165	4165	4165	4165	0
138	20240923	183700	2183720850	4165	4165	4165	4165	0
139	20240923	183600	2183720850	4165	4165	4165	4165	0
140	20240923	183500	2183720850	4165	4165	4165	4165	0
141	20240923	183400	2183720850	4165	4165	4165	4165	0
142	20240923	183300	2183720850	4165	4165	4165	4165	0
143	20240923	183200	2183720850	4165	4165	4165	4165	0
144	20240923	183100	2183720850	4165	4165	4165	4165	0
145	20240923	183000	2183720850	4165	4165	4165	4165	0
146	20240923	182900	2183720850	4165	4165	4165	4165	0
147	20240923	182800	2183720850	4165	4165	4165	4165	0
148	20240923	182700	2183720850	4165	4165	4165	4165	0
149	20240923	182600	2183720850	4165	4165	4165	4165	0
150	20240923	182500	2183720850	4165	4165	4165	4165	0
151	20240923	182400	2183720850	4165	4165	4165	4165	0
152	20240923	182300	2183720850	4165	4165	4165	4165	8660
153	20240923	182200	2183720850	4165	4165	4165	4165	0
154	20240923	182100	2183720850	4165	4165	4165	4165	0
155	20240923	182000	2183720850	4165	4165	4165	4165	0
156	20240923	181900	2183720850	4165	4165	4165	4165	0
157	20240923	181800	2183720850	4165	4165	4165	4165	0
158	20240923	181700	2183720850	4165	4165	4165	4165	0
159	20240923	181600	2183720850	4165	4165	4165	4165	0
160	20240923	181500	2183720850	4165	4165	4165	4165	0
161	20240923	181400	2183720850	4165	4165	4165	4165	0
162	20240923	181300	2183720850	4165	4165	4165	4165	0
163	20240923	181200	2183720850	4165	4165	4165	4165	0
164	20240923	181100	2183720850	4165	4165	4165	4165	0
165	20240923	181000	2183720850	4165	4165	4165	4165	0
166	20240923	180900	2183720850	4165	4165	4165	4165	0
167	20240923	180800	2183720850	4165	4165	4165	4165	0
168	20240923	180700	2183720850	4165	4165	4165	4165	0
169	20240923	180600	2183720850	4165	4165	4165	4165	0
170	20240923	180500	2183720850	4165	4165	4165	4165	0
171	20240923	180400	2183720850	4165	4165	4165	4165	0
172	20240923	180300	2183720850	4165	4165	4165	4165	0
173	20240923	180200	2183720850	4165	4165	4165	4165	0
174	20240923	180100	2183720850	4165	4165	4165	4165	0
175	20240923	180000	2183720850	4165	4165	4165	4165	0
176	20240923	175900	2183720850	4165	4165	4165	4165	0
177	20240923	175800	2183720850	4165	4165	4165	4165	0
178	20240923	175700	2183720850	4165	4165	4165	4165	0
179	20240923	175600	2183720850	4165	4165	4165	4165	0
180	20240923	175500	2183720850	4165	4165	4165	4165	0
181	20240923	175400	2183720850	4165	4165	4165	4165	0
182	20240923	175300	2183720850	4165	4165	4165	4165	8660
183	20240923	175200	2183720850	4165	4165	4165	4165	0
184	20240923	175100	2183720850	4165	4165	4165	4165	0
185	20240923	175000	2183720850	4165	4165	4165	4165	0
186	20240923	174900	2183720850	4165	4165	4165	4165	0
187	20240923	174800	2183720850	4165	4165	4165	4165	0
188	20240923	174700	2183720850	4165	4165	4165	4165	0
189	20240923	174600	2183720850	4165	4165	4165	4165	0
190	20240923	174500	2183720850	4165	4165	4165	4165	0
191	20240923	174400	2183720850	4165	4165	4165	4165	0
192	20240923	174300	2183720850	4165	4165	4165	4165	0
193	20240923	174200	2183720850	4165	4165	4165	4165	0
194	20240923	174100	2183720850	4165	4165	4165	4165	0
195	20240923	174000	2183720850	4165	4165	4165	4165	0
196	20240923	173900	2183720850	4165	4165	4165	4165	0
197	20240923	173800	2183720850	4165	4165	4165	4165	0
198	20240923	173700	2183720850	4165	4165	4165	4165	0
199	20240923	173600	2183720850	4165	4165	4165	4165	0
200	20240923	173500	2183720850	4165	4165	4165	4165	0
201	20240923	173400	2183720850	4165	4165	4165	4165	0
202	20240923	173300	2183720850	4165	4165	4165	4165	0
203	20240923	173200	2183720850	4165	4165	4165	4165	0
204	20240923	173100	2183720850	4165	4165	4165	4165	0
205	20240923	173000	2183720850	4165	4165	4165	4165	0
206	20240923	172900	2183720850	4165	4165	4165	4165	0
207	20240923	172800	2183720850	4165	4165	4165	4165	0
208	20240923	172700	2183720850	4165	4165	4165	4165	0
209	20240923	172600	2183720850	4165	4165	4165	4165	0
210	20240923	172500	2183720850	4165	4165	4165	4165	0
211	20240923	172400	2183720850	4165	4165	4165	4165	0
212	20240923	172300	2183720850	4165	4165	4165	4165	8660
213	20240923	172200	2183720850	4165	4165	4165	4165	0
214	20240923	172100	2183720850	4165	4165	4165	4165	0
215	20240923	172000	2183720850	4165	4165	4165	4165	0
216	20240923	171900	2183720850	4165	4165	4165	4165	0
217	20240923	171800	2183720850	4165	4165	4165	4165	0
218	20240923	171700	2183720850	4165	4165	4165	4165	0
219	20240923	171600	2183720850	4165	4165	4165	4165	0
220	20240923	171500	2183720850	4165	4165	4165	4165	0
221	20240923	171400	2183720850	4165	4165	4165	4165	0
222	20240923	171300	2183720850	4165	4165	4165	4165	0
223	20240923	171200	2183720850	4165	4165	4165	4165	0
224	20240923	171100	2183720850	4165	4165	4165	4165	0
225	20240923	171000	2183720850	4165	4165	4165	4165	0
226	20240923	170900	2183720850	4165	4165	4165	4165	0
227	20240923	170800	2183720850	4165	4165	4165	4165	0
228	20240923	170700	2183720850	4165	4165	4165	4165	0
229	20240923	170600	2183720850	4165	4165	4165	4165	0
230	20240923	170500	2183720850	4165	4165	4165	4165	0
231	20240923	170400	2183720850	4165	4165	4165	4165	0
232	20240923	170300	2183720850	4165	4165	4165	4165	0
233	20240923	170200	2183720850	4165	4165	4165	4165	0
234	20240923	170100	2183720850	4165	4165	4165	4165	0
235	20240923	170000	2183720850	4165	4165	4165	4165	0
236	20240923	165900	2183720850	4165	4165	4165	4165	0
237	20240923	165800	2183720850	4165	4165	4165	4165	0
238	20240923	165700	2183720850	4165	4165	4165	4165	0
239	20240923	165600	2183720850	4165	4165	4165	4165	0
240	20240923	165500	2183720850	4165	4165	4165	4165	0
241	20240923	165400	2183720850	4165	4165	4165	4165	0
242	20240923	165300	2183720850	4165	4165	4165	4165	8660
243	20240923	165200	2183720850	4165	4165	4165	4165	0
244	20240923	165100	2183720850	4165	4165	4165	4165	0
245	20240923	165000	2183720850	4165	4165	4165	4165	0
246	20240923	164900	2183720850	4165	4165	4165	4165	0
247	20240923	164800	2183720850	4165	4165	4165	4165	0
248	20240923	164700	2183720850	4165	4165	4165	4165	0
249	20240923	164600	2183720850	4165	4165	4165	4165	0
250	20240923	164500	2183720850	4165	4165	4165	4165	0
251	20240923	164400	2183720850	4165	4165	4165	4165	0
252	20240923	164300	2183720850	4165	4165	4165	4165	0
253	20240923	164200	2183720850	4165	4165	4165	4165	0
254	20240923	164100	2183720850	4165	4165	4165	4165	0
255	20240923	164000	2183720850	4165	4165	4165	4165	0
256	20240923	163900	2183720850	4165	4165	4165	4165	0
257	20240923	163800	2183720850	4165	4165	4165	4165	0
258	20240923	163700	2183720850	4165	4165	4165	4165	0
259	20240923	163600	2183720850	4165	4165	4165	4165	0
260	20240923	163500	2183720850	4165	4165	4165	4165	0
261	20240923	163400	2183720850	4165	4165	4165	4165	0
262	20240923	163300	2183720850	4165	4165	4165	4165	0
263	20240923	163200	2183720850	4165	4165	4165	4165	0
264	20240923	163100	2183720850	4165	4165	4165	4165	0
265	20240923	163000	2183720850	4165	4165	4165	4165	0
266	20240923	162900	2183720850	4165	4165	4165	4165	0
267	20240923	162800	2183720850	4165	4165	4165	4165	0
268	20240923	162700	2183720850	4165	4165	4165	4165	0
269	20240923	162600	2183720850	4165	4165	4165	4165	0
270	20240923	162500	2183720850	4165	4165	4165	4165	0
271	20240923	162400	2183720850	4165	4165	4165	4165	0
272	20240923	162300	2183720850	4165	4165	4165	4165	8660
273	20240923	162200	2183720850	4165	4165	4165	4165	0
274	20240923	162100	2183720850	4165	4165	4165	4165	0
275	20240923	162000	2183720850	4165	4165	4165	4165	0
276	20240923	161900	2183720850	4165	4165	4165	4165	0
277	20240923	161800	2183720850	4165	4165	4165	4165	0
278	20240923	161700	2183720850	4165	4165	4165	4165	0
279	20240923	161600	2183720850	4165	4165	4165	4165	0
280	20240923	161500	2183720850	4165	4165	4165	4165	0
281	20240923	161400	2183720850	4165	4165	4165	4165	0
282	20240923	161300	2183720850	4165	4165	4165	4165	0
283	20240923	161200	2183720850	4165	4165	4165	4165	0
284	20240923	161100	2183720850	4165	4165	4165	4165	0
285	20240923	161000	2183720850	4165	4165	4165	4165	0
286	20240923	160900	2183720850	4165	4165	4165	4165	0
287	20240923	160800	2183720850	4165	4165	4165	4165	0
288	20240923	160700	2183720850	4165	4165	4165	4165	0
289	20240923	160600	2183720850	4165	4165	4165	4165	0
290	20240923	160500	2183720850	4165	4165	4165	4165	0
291	20240923	160400	2183720850	4165	4165	4165	4165	0
292	20240923	160300	2183720850	4165	4165	4165	4165	0
293	20240923	160200	2183720850	4165	4165	4165	4165	0
294	20240923	160100	2183720850	4165	4165	4165	4165	0
295	20240923	160000	2183720850	4165	4165	4165	4165	0
296	20240923	155900	2183720850	4165	4165	4165	4165	0
297	20240923	155800	2183720850	4165	4165	4165	4165	0
298	20240923	155700	2183720850	4165	4165	4165	4165	0
299	20240923	155600	2183720850	4165	4165	4165	4165	0
300	20240923	155500	2183720850	4165	4165	4165	4165	0
301	20240923	155400	2183720850	4165	4165	4165	4165	0
302	20240923	155300	2183720850	4165	4165	4165	4165	8660
303	20240923	155200	2183720850	4165	4165	4165	4165	0
304	20240923	155100	2183720850	4165	4165	4165	4165	0
305	20240923	155000	2183720850	4165	4165	4165	4165	0
306	20240923	154900	2183720850	4165	4165	4165	4165	0
307	20240923	154800	2183720850	4165	4165	4165	4165	0
308	20240923	154700	2183720850	4165	4165	4165	4165	0
309	20240923	154600	2183720850	4165	4165	4165	4165	0
310	20240923	154500	2183720850	4165	4165	4165	4165	0
311	20240923	154400	2183720850	4165	4165	4165	4165	0
312	20240923	154300	2183720850	4165	4165	4165	4165	0
313	20240923	154200	2183720850	4165	4165	4165	4165	0
314	20240923	154100	2183720850	4165	4165	4165	4165	0
315	20240923	154000	2183720850	4165	4165	4165	4165	0
316	20240923	153900	2183720850	4165	4165	4165	4165	0
317	20240923	153800	2183720850	4165	4165	4165	4165	0
318	20240923	153700	2183720850	4165	4165	4165	4165	0
319	20240923	153600	2183720850	4165	4165	4165	4165	0
320	20240923	153500	2183720850	4165	4165	4165	4165	0
321	20240923	153400	2183720850	4165	4165	4165	4165	0
322	20240923	153300	2183720850	4165	4165	4165	4165	0
323	20240923	153200	2183720850	4165	4165	4165	4165	0
324	20240923	153100	2183720850	4165	4165	4165	4165	0
325	20240923	153000	2183720850	4165	4165	4165	4165	8660
326	20240923	152900	2147651950	4170	4170	4170	4170	0
327	20240923	152800	2147651950	4170	4170	4170	4170	0
328	20240923	152700	2147651950	4170	4170	4170	4170	0
329	20240923	152600	2147651950	4170	4170	4170	4170	0
330	20240923	152500	2147651950	4170	4170	4170	4170	0
331	20240923	152400	2147651950	4170	4170	4170	4170	0
332	20240923	152300	2147651950	4170	4170	4170	4170	0
333	20240923	152200	2147651950	4170	4170	4170	4170	0
334	20240923	152100	2147651950	4170	4170	4170	4170	0
335	20240923	152000	2147651950	4170	4170	4170	4170	0
336	20240923	151900	2147651950	4170	4175	4175	4170	488
337	20240923	151800	2145614570	4170	4170	4175	4170	463
338	20240923	151700	2143683580	4175	4175	4175	4175	102
339	20240923	151600	2143257730	4175	4175	4175	4175	59
340	20240923	151500	2143011405	4170	4170	4170	4165	1858
341	20240923	151400	2135267395	4170	4175	4175	4170	1309
342	20240923	151300	2129804690	4175	4180	4180	4170	658
343	20240923	151200	2127057960	4180	4175	4190	4160	6562
344	20240923	151100	2099696165	4165	4170	4180	4165	2045
345	20240923	151000	2091161950	4165	4165	4165	4165	0
346	20240923	150900	2091161950	4165	4170	4170	4165	135
347	20240923	150800	2090599385	4165	4170	4170	4165	250
348	20240923	150700	2089558065	4170	4170	4170	4170	0
349	20240923	150600	2089558065	4170	4170	4175	4165	674
350	20240923	150500	2086750275	4175	4175	4180	4175	46
351	20240923	150400	2086558140	4175	4175	4180	4175	3
352	20240923	150300	2086545610	4175	4165	4175	4165	2935
353	20240923	150200	2074305280	4165	4170	4170	4165	1203
354	20240923	150100	2069290235	4175	4180	4180	4175	909
355	20240923	150000	2065494925	4175	4180	4180	4175	16
356	20240923	145900	2065428085	4180	4170	4180	4170	30
357	20240923	145800	2065302695	4170	4180	4180	4170	1136
358	20240923	145700	2060560235	4185	4180	4185	4180	11
359	20240923	145600	2060514215	4170	4170	4170	4170	0
360	20240923	145500	2060514215	4170	4175	4175	4170	1541
361	20240923	145400	2054086040	4180	4185	4185	4170	1967
362	20240923	145300	2045878425	4175	4175	4180	4175	3468
363	20240923	145200	2031397585	4175	4180	4180	4175	476
364	20240923	145100	2029408155	4180	4180	4185	4175	6105
365	20240923	145000	2003889495	4195	4185	4195	4180	285
366	20240923	144900	2002697370	4185	4185	4185	4185	181
367	20240923	144800	2001939885	4180	4185	4185	4180	335
368	20240923	144700	2000539455	4175	4180	4180	4175	592
369	20240923	144600	1998067785	4180	4185	4185	4175	1194
370	20240923	144500	1993081705	4190	4190	4190	4190	60
371	20240923	144400	1992830305	4190	4180	4190	4175	1523
372	20240923	144300	1986461505	4175	4175	4175	4175	78
373	20240923	144200	1986135855	4175	4180	4195	4175	2959
374	20240923	144100	1973768505	4185	4185	4190	4185	6521
375	20240923	144000	1946477980	4185	4200	4200	4185	3160
376	20240923	143900	1933250825	4200	4205	4205	4200	131
377	20240923	143800	1932700470	4205	4190	4205	4190	72
378	20240923	143700	1932398485	4190	4190	4190	4190	1212
379	20240923	143600	1927320205	4190	4205	4205	4190	1427
380	20240923	143500	1921338100	4205	4195	4205	4195	308
381	20240923	143400	1920044960	4195	4195	4195	4195	9
382	20240923	143300	1920007205	4190	4200	4200	4190	126
383	20240923	143200	1919479230	4190	4200	4200	4190	836
384	20240923	143100	1915973965	4195	4210	4210	4195	319
385	20240923	143000	1914632790	4215	4215	4215	4215	30
386	20240923	142900	1914506340	4215	4200	4215	4195	1281
387	20240923	142800	1909116845	4200	4195	4200	4195	695
388	20240923	142700	1906201040	4200	4190	4205	4190	58
389	20240923	142600	1905957790	4190	4190	4190	4185	2288
390	20240923	142500	1896379875	4190	4200	4200	4190	1043
391	20240923	142400	1892009530	4200	4200	4200	4195	521
392	20240923	142300	1889822915	4200	4200	4210	4190	6179
393	20240923	142200	1863849470	4190	4190	4205	4180	4309
394	20240923	142100	1845805185	4195	4195	4195	4185	205
395	20240923	142000	1844946835	4195	4190	4195	4185	157
396	20240923	141900	1844289570	4195	4205	4210	4185	4782
397	20240923	141800	1824209180	4210	4215	4215	4205	203
398	20240923	141700	1823355335	4215	4215	4215	4210	66
399	20240923	141600	1823077400	4210	4200	4215	4200	864
400	20240923	141500	1819438905	4200	4200	4205	4190	6611
401	20240923	141400	1791728090	4200	4190	4200	4190	343
402	20240923	141300	1790290410	4190	4205	4205	4190	2819
403	20240923	141200	1778469460	4200	4190	4205	4180	1639
404	20240923	141100	1771605085	4190	4175	4195	4170	8630
405	20240923	141000	1735532450	4165	4220	4230	4165	22074
406	20240923	140900	1643050490	4220	4215	4235	4210	3859
407	20240923	140800	1626750125	4215	4220	4220	4210	2033
408	20240923	140700	1618183705	4220	4225	4235	4195	13830
409	20240923	140600	1559987495	4225	4235	4245	4210	21352
410	20240923	140500	1469806380	4235	4250	4250	4210	31649
411	20240923	140400	1335856065	4215	4255	4385	4205	107849
412	20240923	140300	877411115	4545	4545	4545	4545	0
413	20240923	140200	877411115	4545	4175	4545	4175	106735
414	20240923	140100	407318030	4170	4165	4175	4165	664
415	20240923	140000	404548415	4165	4165	4165	4165	19
416	20240923	135900	404469280	4165	4165	4165	4165	8
417	20240923	135800	404435960	4165	4165	4165	4165	28
418	20240923	135700	404319340	4165	4165	4165	4165	8
419	20240923	135600	404286020	4165	4165	4165	4165	40
420	20240923	135500	404119420	4165	4165	4165	4165	0
421	20240923	135400	404119420	4165	4165	4165	4165	0
422	20240923	135300	404119420	4165	4165	4165	4165	36
423	20240923	135200	403969480	4150	4165	4165	4150	1173
424	20240923	135100	399099770	4160	4160	4160	4155	3454
425	20240923	135000	384746160	4160	4160	4160	4160	32
426	20240923	134900	384613040	4160	4165	4170	4160	242
427	20240923	134800	383605525	4170	4170	4170	4170	28
428	20240923	134700	383488765	4170	4170	4170	4170	5
429	20240923	134600	383467915	4170	4170	4170	4170	222
430	20240923	134500	382542175	4175	4175	4175	4175	148
431	20240923	134400	381924275	4175	4175	4175	4175	3
432	20240923	134300	381911750	4175	4170	4175	4170	35
433	20240923	134200	381765660	4175	4175	4175	4175	90
434	20240923	134100	381389910	4180	4175	4180	4175	30
435	20240923	134000	381264625	4175	4175	4175	4170	74
436	20240923	133900	380955705	4175	4175	4175	4175	0
437	20240923	133800	380955705	4175	4175	4175	4175	103
438	20240923	133700	380525680	4175	4165	4175	4165	1008
439	20240923	133600	376327280	4165	4170	4170	4165	100
440	20240923	133500	375910720	4175	4175	4175	4175	36
441	20240923	133400	375760420	4175	4175	4175	4175	8
442	20240923	133300	375727020	4175	4175	4175	4175	37
443	20240923	133200	375572545	4175	4175	4175	4175	3
444	20240923	133100	375560020	4175	4175	4175	4175	0
445	20240923	133000	375560020	4175	4180	4180	4175	105
446	20240923	132900	375121605	4170	4170	4170	4170	389
447	20240923	132800	373499475	4170	4170	4170	4170	30
448	20240923	132700	373374375	4170	4170	4170	4170	0
449	20240923	132600	373374375	4170	4165	4170	4155	70
450	20240923	132500	373083265	4155	4160	4160	4155	1500
451	20240923	132400	366850620	4155	4175	4175	4155	4172
452	20240923	132300	349470965	4180	4180	4180	4180	32
453	20240923	132200	349337205	4180	4180	4180	4180	23
454	20240923	132100	349241065	4180	4180	4180	4180	0
455	20240923	132000	349241065	4180	4180	4180	4180	31
456	20240923	131900	349111485	4180	4180	4180	4180	3
457	20240923	131800	349098945	4180	4175	4180	4175	43
458	20240923	131700	348919335	4175	4175	4175	4175	0
459	20240923	131600	348919335	4175	4175	4175	4175	6
460	20240923	131500	348894285	4180	4175	4180	4175	61
461	20240923	131400	348639335	4170	4170	4170	4170	4
462	20240923	131300	348622655	4170	4165	4170	4165	2
463	20240923	131200	348614320	4160	4160	4160	4160	1
464	20240923	131100	348610160	4160	4175	4175	4160	1930
465	20240923	131000	340579230	4175	4175	4175	4170	7
466	20240923	130900	340550010	4170	4170	4170	4170	7
467	20240923	130800	340520820	4175	4175	4175	4175	0
468	20240923	130700	340520820	4175	4170	4175	4170	51
469	20240923	130600	340307900	4175	4175	4175	4175	28
470	20240923	130500	340191000	4180	4180	4180	4180	0
471	20240923	130400	340191000	4180	4180	4180	4180	0
472	20240923	130300	340191000	4180	4180	4180	4160	2266
473	20240923	130200	330751330	4180	4180	4180	4180	29
474	20240923	130100	330630110	4180	4180	4180	4180	3
475	20240923	130000	330617570	4180	4180	4180	4180	28
476	20240923	125900	330500530	4180	4175	4180	4170	908
477	20240923	125800	326711600	4175	4185	4185	4175	83
478	20240923	125700	326364965	4185	4185	4185	4185	28
479	20240923	125600	326247785	4185	4185	4185	4185	32
480	20240923	125500	326113865	4185	4185	4185	4185	45
481	20240923	125400	325925540	4190	4190	4190	4190	0
482	20240923	125300	325925540	4190	4190	4190	4190	0
483	20240923	125200	325925540	4190	4190	4190	4190	36
484	20240923	125100	325774700	4190	4190	4190	4190	0
485	20240923	125000	325774700	4190	4190	4190	4190	57
486	20240923	124900	325535870	4190	4190	4190	4190	3
487	20240923	124800	325523300	4190	4185	4190	4185	43
488	20240923	124700	325343230	4190	4185	4190	4185	7
489	20240923	124600	325313910	4185	4185	4185	4185	4
490	20240923	124500	325297170	4180	4180	4180	4180	6
491	20240923	124400	325272090	4180	4180	4180	4180	19
492	20240923	124300	325192670	4180	4185	4185	4180	80
493	20240923	124200	324858255	4180	4185	4185	4180	443
494	20240923	124100	323006300	4185	4185	4185	4185	14
495	20240923	124000	322947710	4190	4190	4195	4190	50
496	20240923	123900	322738065	4190	4190	4190	4190	0
497	20240923	123800	322738065	4190	4190	4190	4190	7
498	20240923	123700	322708735	4195	4195	4195	4195	38
499	20240923	123600	322549325	4190	4190	4190	4190	9
500	20240923	123500	322511615	4190	4190	4190	4190	28
501	20240923	123400	322394295	4190	4190	4190	4190	4
502	20240923	123300	322377535	4190	4190	4190	4190	8
503	20240923	123200	322344015	4190	4190	4190	4190	38
504	20240923	123100	322184795	4190	4190	4190	4190	0
505	20240923	123000	322184795	4190	4195	4195	4190	44
506	20240923	122900	322000290	4195	4190	4195	4190	19
507	20240923	122800	321920590	4190	4195	4195	4190	140
508	20240923	122700	321333540	4195	4190	4195	4190	53
509	20240923	122600	321111440	4190	4185	4190	4185	395
510	20240923	122500	319456395	4185	4190	4190	4185	17
511	20240923	122400	319385245	4190	4190	4190	4190	57
512	20240923	122300	319146415	4185	4185	4185	4185	891
513	20240923	122200	315417580	4185	4185	4185	4185	12
514	20240923	122100	315367360	4190	4190	4190	4190	12
515	20240923	122000	315317080	4180	4185	4185	4180	130
516	20240923	121900	314773540	4180	4185	4185	4180	1000
517	20240923	121800	310593500	4190	4190	4190	4190	11
518	20240923	121700	310547410	4190	4190	4190	4190	38
519	20240923	121600	310388190	4190	4190	4190	4190	87
520	20240923	121500	310023660	4185	4190	4190	4185	10
521	20240923	121400	309981770	4190	4190	4190	4190	155
522	20240923	121300	309332320	4190	4190	4190	4190	10
523	20240923	121200	309290420	4190	4190	4190	4190	32
524	20240923	121100	309156340	4190	4190	4190	4190	8
525	20240923	121000	309122820	4190	4190	4190	4190	8
526	20240923	120900	309089300	4185	4185	4185	4185	29
527	20240923	120800	308967935	4180	4180	4180	4180	0
528	20240923	120700	308967935	4180	4185	4185	4180	60
529	20240923	120600	308717085	4190	4190	4190	4190	21
530	20240923	120500	308629095	4190	4190	4190	4190	0
531	20240923	120400	308629095	4190	4190	4190	4190	57
532	20240923	120300	308390265	4190	4190	4195	4190	243
533	20240923	120200	307371110	4190	4190	4190	4190	8
534	20240923	120100	307337590	4180	4185	4185	4180	1108
535	20240923	120000	302706045	4190	4190	4190	4185	204
536	20240923	115900	301851290	4190	4195	4195	4190	37
537	20240923	115800	301696120	4195	4190	4195	4190	12
538	20240923	115700	301645805	4190	4190	4190	4190	29
539	20240923	115600	301524295	4195	4190	4195	4190	826
540	20240923	115500	298063350	4190	4185	4190	4185	1092
541	20240923	115400	293487880	4185	4185	4185	4185	40
542	20240923	115300	293320480	4185	4185	4185	4185	0
543	20240923	115200	293320480	4185	4185	4185	4185	28
544	20240923	115100	293203300	4185	4185	4185	4180	13
545	20240923	115000	293148900	4185	4185	4185	4185	0
546	20240923	114900	293148900	4185	4185	4185	4185	43
547	20240923	114800	292968945	4185	4185	4185	4185	553
548	20240923	114700	290654640	4185	4180	4185	4180	30
549	20240923	114600	290529160	4180	4180	4180	4180	0
550	20240923	114500	290529160	4180	4190	4190	4180	34
551	20240923	114400	290386930	4185	4185	4185	4185	100
552	20240923	114300	289968430	4190	4185	4190	4185	18
553	20240923	114200	289893060	4180	4180	4180	4180	352
554	20240923	114100	288421700	4180	4180	4180	4180	29
555	20240923	114000	288300480	4180	4180	4185	4180	1017
556	20240923	113900	284045815	4180	4180	4180	4180	56
557	20240923	113800	283811735	4180	4180	4180	4180	4
558	20240923	113700	283795015	4175	4175	4175	4175	0
559	20240923	113600	283795015	4175	4175	4175	4175	24
560	20240923	113500	283694815	4175	4175	4175	4175	13
561	20240923	113400	283640540	4175	4175	4175	4175	100
562	20240923	113300	283223040	4175	4180	4180	4175	626
563	20240923	113200	280606490	4180	4180	4180	4180	12
564	20240923	113100	280556330	4175	4175	4175	4175	12
565	20240923	113000	280506230	4175	4175	4175	4175	501
566	20240923	112900	278414555	4175	4175	4175	4175	31
567	20240923	112800	278285130	4175	4175	4175	4175	8
568	20240923	112700	278251730	4165	4165	4165	4165	200
569	20240923	112600	277418730	4170	4170	4170	4170	100
570	20240923	112500	277001730	4170	4170	4170	4170	0
571	20240923	112400	277001730	4170	4165	4170	4165	853
572	20240923	112300	273445705	4160	4160	4165	4160	652
573	20240923	112200	270733370	4155	4155	4160	4155	1414
574	20240923	112100	264851170	4155	4155	4155	4155	23
575	20240923	112000	264755605	4155	4155	4160	4155	30
576	20240923	111900	264630880	4155	4155	4155	4155	31
577	20240923	111800	264502075	4160	4160	4160	4160	0
578	20240923	111700	264502075	4160	4160	4160	4155	21
579	20240923	111600	264414765	4160	4160	4160	4160	37
580	20240923	111500	264260845	4160	4160	4160	4160	1
581	20240923	111400	264256685	4160	4160	4160	4160	32
582	20240923	111300	264123565	4160	4160	4160	4160	8
583	20240923	111200	264090285	4150	4150	4150	4150	85
584	20240923	111100	263737535	4160	4160	4160	4160	212
585	20240923	111000	262855615	4160	4160	4160	4160	0
586	20240923	110900	262855615	4160	4160	4160	4160	7
587	20240923	110800	262826495	4150	4155	4155	4145	337
588	20240923	110700	261427950	4160	4160	4160	4160	0
589	20240923	110600	261427950	4160	4160	4160	4160	57
590	20240923	110500	261190830	4160	4160	4160	4160	21
591	20240923	110400	261103470	4150	4150	4150	4150	0
592	20240923	110300	261103470	4150	4160	4160	4150	1201
593	20240923	110200	256116100	4165	4170	4170	4165	28
594	20240923	110100	255999460	4170	4170	4170	4170	45
595	20240923	110000	255811810	4170	4165	4170	4165	280
596	20240923	105900	254645110	4170	4170	4170	4170	3
597	20240923	105800	254632600	4170	4170	4170	4170	35
598	20240923	105700	254486650	4170	4170	4170	4170	10
599	20240923	105600	254444950	4170	4170	4170	4170	33
600	20240923	105500	254307340	4165	4165	4165	4165	50
601	20240923	105400	254099090	4165	4170	4170	4165	258
602	20240923	105300	253024480	4170	4175	4175	4170	469
603	20240923	105200	251068385	4170	4170	4170	4170	989
604	20240923	105100	246944255	4180	4165	4180	4165	1428
605	20240923	105000	240985560	4165	4165	4165	4165	17
606	20240923	104900	240914755	4165	4165	4165	4165	5
607	20240923	104800	240893930	4155	4155	4155	4155	150
608	20240923	104700	240270680	4165	4170	4170	4165	65
609	20240923	104600	239999940	4170	4170	4170	4170	73
610	20240923	104500	239695530	4165	4165	4165	4165	200
611	20240923	104400	238862530	4165	4165	4165	4165	135
612	20240923	104300	238300255	4165	4160	4165	4155	102
613	20240923	104200	237876405	4170	4170	4170	4165	21
614	20240923	104100	237788850	4165	4170	4170	4165	26
615	20240923	104000	237680555	4160	4170	4175	4155	1442
616	20240923	103900	231681420	4170	4175	4175	4170	2372
617	20240923	103800	221790140	4175	4165	4175	4165	570
618	20240923	103700	219414250	4165	4165	4165	4165	28
619	20240923	103600	219297630	4165	4165	4165	4165	226
620	20240923	103500	218356340	4165	4160	4165	4160	441
621	20240923	103400	216521740	4160	4160	4160	4160	813
622	20240923	103300	213139660	4155	4155	4155	4155	2
623	20240923	103200	213131350	4150	4150	4150	4150	0
624	20240923	103100	213131350	4150	4160	4160	4150	107
625	20240923	103000	212687230	4160	4160	4160	4155	13
626	20240923	102900	212633170	4160	4160	4160	4160	0
627	20240923	102800	212633170	4160	4155	4160	4155	129
628	20240923	102700	212097015	4155	4160	4160	4155	28
629	20240923	102600	211980590	4150	4150	4150	4150	239
630	20240923	102500	210988740	4150	4150	4150	4150	62
631	20240923	102400	210731440	4150	4150	4150	4150	1400
632	20240923	102300	204921440	4160	4160	4160	4155	454
633	20240923	102200	203034845	4160	4160	4160	4160	3
634	20240923	102100	203022365	4160	4160	4160	4160	0
635	20240923	102000	203022365	4160	4170	4170	4160	1361
636	20240923	101900	197354260	4170	4175	4175	4170	17
637	20240923	101800	197283345	4175	4170	4175	4170	170
638	20240923	101700	196574405	4170	4160	4170	4160	322
639	20240923	101600	195233985	4170	4165	4170	4165	209
640	20240923	101500	194363280	4165	4165	4165	4165	37
641	20240923	101400	194209175	4160	4155	4160	4155	214
642	20240923	101300	193319185	4155	4160	4160	4155	294
643	20240923	101200	192097445	4165	4160	4165	4160	12
644	20240923	101100	192047470	4160	4160	4160	4160	61
645	20240923	101000	191793710	4160	4160	4160	4160	99
646	20240923	100900	191381870	4160	4160	4165	4160	256
647	20240923	100800	190316770	4160	4170	4170	4160	573
648	20240923	100700	187929635	4165	4160	4165	4160	351
649	20240923	100600	186467765	4160	4160	4160	4160	121
650	20240923	100500	185964405	4165	4165	4165	4165	52
651	20240923	100400	185747825	4170	4160	4170	4160	405
652	20240923	100300	184061315	4150	4145	4165	4145	645
653	20240923	100200	181378590	4155	4150	4160	4150	739
654	20240923	100100	178309045	4150	4150	4150	4150	50
655	20240923	100000	178101545	4155	4150	4155	4150	121
656	20240923	095900	177599355	4140	4150	4150	4140	150
657	20240923	095800	176977355	4150	4145	4150	4140	1082
658	20240923	095700	172491005	4135	4130	4145	4120	2800
659	20240923	095600	160916820	4130	4130	4130	4130	10
660	20240923	095500	160875520	4130	4130	4130	4130	48
661	20240923	095400	160677280	4130	4130	4130	4130	0
662	20240923	095300	160677280	4130	4125	4130	4125	20
663	20240923	095200	160594740	4125	4130	4130	4125	125
664	20240923	095100	160079100	4125	4125	4125	4125	7
665	20240923	095000	160050225	4125	4130	4130	4125	29
666	20240923	094900	159930460	4135	4125	4135	4120	1658
667	20240923	094800	153083530	4120	4120	4120	4120	1
668	20240923	094700	153079410	4110	4110	4110	4110	0
669	20240923	094600	153079410	4110	4115	4120	4110	361
670	20240923	094500	151592555	4120	4125	4125	4115	23
671	20240923	094400	151497835	4130	4115	4130	4115	553
672	20240923	094300	149219715	4115	4110	4115	4110	129
673	20240923	094200	148689520	4110	4105	4110	4105	399
674	20240923	094100	147051605	4105	4100	4105	4100	487
675	20240923	094000	145054870	4100	4095	4100	4095	60
676	20240923	093900	144809030	4100	4100	4100	4100	3
677	20240923	093800	144796730	4095	4105	4105	4095	18
678	20240923	093700	144722940	4100	4095	4100	4095	298
679	20240923	093600	143502485	4095	4090	4095	4090	494
680	20240923	093500	141482005	4090	4090	4090	4090	1
681	20240923	093400	141477915	4090	4090	4090	4090	159
682	20240923	093300	140827605	4095	4090	4095	4090	14
683	20240923	093200	140770280	4095	4095	4095	4095	48
684	20240923	093100	140573720	4095	4095	4095	4095	0
685	20240923	093000	140573720	4095	4095	4095	4095	43
686	20240923	092900	140397635	4095	4095	4095	4095	13
687	20240923	092800	140344400	4100	4100	4100	4100	0
688	20240923	092700	140344400	4100	4100	4100	4100	31
689	20240923	092600	140217300	4095	4085	4095	4085	1497
690	20240923	092500	134097360	4080	4080	4080	4080	1369
691	20240923	092400	128511840	4080	4080	4080	4075	502
692	20240923	092300	126463685	4080	4075	4080	4075	206
693	20240923	092200	125624230	4080	4080	4080	4065	5218
694	20240923	092100	104403775	4080	4075	4080	4075	7
695	20240923	092000	104375220	4070	4070	4070	4065	743
696	20240923	091900	101351315	4065	4080	4090	4065	1537
697	20240923	091800	95097720	4080	4080	4080	4080	1103
698	20240923	091700	90597480	4080	4095	4095	4070	9415
699	20240923	091600	52160410	4100	4105	4105	4100	1301
700	20240923	091500	46826305	4105	4110	4115	4100	2895
701	20240923	091400	34948625	4105	4115	4115	4105	938
702	20240923	091300	31092105	4110	4115	4155	4110	1141
703	20240923	091200	26396105	4120	4120	4120	4120	145
704	20240923	091100	25798705	4120	4115	4120	4115	1075
705	20240923	091000	21370205	4115	4125	4125	4115	65
706	20240923	090900	21102140	4120	4125	4130	4120	80
707	20240923	090800	20772165	4130	4130	4130	4130	20
708	20240923	090700	20689565	4130	4130	4130	4130	8
709	20240923	090600	20656525	4130	4130	4130	4115	3
710	20240923	090500	20644150	4105	4110	4110	4105	401
711	20240923	090400	18996540	4105	4105	4105	4105	1
712	20240923	090300	18992435	4100	4100	4135	4095	329
713	20240923	090200	17643260	4090	4115	4120	4090	1178
714	20240923	090100	12806120	4115	4115	4115	4115	1100
715	20240923	090000	8279620	4115	4135	4135	4110	2005