KissMeData/068290/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	194300	97325880	14130	14130	14130	14130	59
3	20240913	194200	97325880	14130	14130	14130	14130	0
4	20240913	194100	97325880	14130	14130	14130	14130	0
5	20240913	194000	97325880	14130	14130	14130	14130	0
6	20240913	193900	97325880	14130	14130	14130	14130	0
7	20240913	193800	97325880	14130	14130	14130	14130	0
8	20240913	193700	97325880	14130	14130	14130	14130	0
9	20240913	193600	97325880	14130	14130	14130	14130	0
10	20240913	193500	97325880	14130	14130	14130	14130	0
11	20240913	193400	97325880	14130	14130	14130	14130	0
12	20240913	193300	97325880	14130	14130	14130	14130	0
13	20240913	193200	97325880	14130	14130	14130	14130	0
14	20240913	193100	97325880	14130	14130	14130	14130	0
15	20240913	193000	97325880	14130	14130	14130	14130	0
16	20240913	192900	97325880	14130	14130	14130	14130	0
17	20240913	192800	97325880	14130	14130	14130	14130	0
18	20240913	192700	97325880	14130	14130	14130	14130	0
19	20240913	192600	97325880	14130	14130	14130	14130	0
20	20240913	192500	97325880	14130	14130	14130	14130	0
21	20240913	192400	97325880	14130	14130	14130	14130	0
22	20240913	192300	97325880	14130	14130	14130	14130	0
23	20240913	192200	97325880	14130	14130	14130	14130	0
24	20240913	192100	97325880	14130	14130	14130	14130	0
25	20240913	192000	97325880	14130	14130	14130	14130	0
26	20240913	191900	97325880	14130	14130	14130	14130	0
27	20240913	191800	97325880	14130	14130	14130	14130	0
28	20240913	191700	97325880	14130	14130	14130	14130	0
29	20240913	191600	97325880	14130	14130	14130	14130	0
30	20240913	191500	97325880	14130	14130	14130	14130	0
31	20240913	191400	97325880	14130	14130	14130	14130	0
32	20240913	191300	97325880	14130	14130	14130	14130	59
33	20240913	191200	97325880	14130	14130	14130	14130	0
34	20240913	191100	97325880	14130	14130	14130	14130	0
35	20240913	191000	97325880	14130	14130	14130	14130	0
36	20240913	190900	97325880	14130	14130	14130	14130	0
37	20240913	190800	97325880	14130	14130	14130	14130	0
38	20240913	190700	97325880	14130	14130	14130	14130	0
39	20240913	190600	97325880	14130	14130	14130	14130	0
40	20240913	190500	97325880	14130	14130	14130	14130	0
41	20240913	190400	97325880	14130	14130	14130	14130	0
42	20240913	190300	97325880	14130	14130	14130	14130	0
43	20240913	190200	97325880	14130	14130	14130	14130	0
44	20240913	190100	97325880	14130	14130	14130	14130	0
45	20240913	190000	97325880	14130	14130	14130	14130	0
46	20240913	185900	97325880	14130	14130	14130	14130	0
47	20240913	185800	97325880	14130	14130	14130	14130	0
48	20240913	185700	97325880	14130	14130	14130	14130	0
49	20240913	185600	97325880	14130	14130	14130	14130	0
50	20240913	185500	97325880	14130	14130	14130	14130	0
51	20240913	185400	97325880	14130	14130	14130	14130	0
52	20240913	185300	97325880	14130	14130	14130	14130	0
53	20240913	185200	97325880	14130	14130	14130	14130	0
54	20240913	185100	97325880	14130	14130	14130	14130	0
55	20240913	185000	97325880	14130	14130	14130	14130	0
56	20240913	184900	97325880	14130	14130	14130	14130	0
57	20240913	184800	97325880	14130	14130	14130	14130	0
58	20240913	184700	97325880	14130	14130	14130	14130	0
59	20240913	184600	97325880	14130	14130	14130	14130	0
60	20240913	184500	97325880	14130	14130	14130	14130	0
61	20240913	184400	97325880	14130	14130	14130	14130	0
62	20240913	184300	97325880	14130	14130	14130	14130	59
63	20240913	184200	97325880	14130	14130	14130	14130	0
64	20240913	184100	97325880	14130	14130	14130	14130	0
65	20240913	184000	97325880	14130	14130	14130	14130	0
66	20240913	183900	97325880	14130	14130	14130	14130	0
67	20240913	183800	97325880	14130	14130	14130	14130	0
68	20240913	183700	97325880	14130	14130	14130	14130	0
69	20240913	183600	97325880	14130	14130	14130	14130	0
70	20240913	183500	97325880	14130	14130	14130	14130	0
71	20240913	183400	97325880	14130	14130	14130	14130	0
72	20240913	183300	97325880	14130	14130	14130	14130	0
73	20240913	183200	97325880	14130	14130	14130	14130	0
74	20240913	183100	97325880	14130	14130	14130	14130	0
75	20240913	183000	97325880	14130	14130	14130	14130	0
76	20240913	182900	97325880	14130	14130	14130	14130	0
77	20240913	182800	97325880	14130	14130	14130	14130	0
78	20240913	182700	97325880	14130	14130	14130	14130	0
79	20240913	182600	97325880	14130	14130	14130	14130	0
80	20240913	182500	97325880	14130	14130	14130	14130	0
81	20240913	182400	97325880	14130	14130	14130	14130	0
82	20240913	182300	97325880	14130	14130	14130	14130	0
83	20240913	182200	97325880	14130	14130	14130	14130	0
84	20240913	182100	97325880	14130	14130	14130	14130	0
85	20240913	182000	97325880	14130	14130	14130	14130	0
86	20240913	181900	97325880	14130	14130	14130	14130	0
87	20240913	181800	97325880	14130	14130	14130	14130	0
88	20240913	181700	97325880	14130	14130	14130	14130	0
89	20240913	181600	97325880	14130	14130	14130	14130	0
90	20240913	181500	97325880	14130	14130	14130	14130	0
91	20240913	181400	97325880	14130	14130	14130	14130	0
92	20240913	181300	97325880	14130	14130	14130	14130	59
93	20240913	181200	97325880	14130	14130	14130	14130	0
94	20240913	181100	97325880	14130	14130	14130	14130	0
95	20240913	181000	97325880	14130	14130	14130	14130	0
96	20240913	180900	97325880	14130	14130	14130	14130	0
97	20240913	180800	97325880	14130	14130	14130	14130	0
98	20240913	180700	97325880	14130	14130	14130	14130	0
99	20240913	180600	97325880	14130	14130	14130	14130	0
100	20240913	180500	97325880	14130	14130	14130	14130	0
101	20240913	180400	97325880	14130	14130	14130	14130	0
102	20240913	180300	97325880	14130	14130	14130	14130	0
103	20240913	180200	97325880	14130	14130	14130	14130	0
104	20240913	180100	97325880	14130	14130	14130	14130	0
105	20240913	180000	97325880	14130	14130	14130	14130	0
106	20240913	175900	97325880	14130	14130	14130	14130	0
107	20240913	175800	97325880	14130	14130	14130	14130	0
108	20240913	175700	97325880	14130	14130	14130	14130	0
109	20240913	175600	97325880	14130	14130	14130	14130	0
110	20240913	175500	97325880	14130	14130	14130	14130	0
111	20240913	175400	97325880	14130	14130	14130	14130	0
112	20240913	175300	97325880	14130	14130	14130	14130	0
113	20240913	175200	97325880	14130	14130	14130	14130	0
114	20240913	175100	97325880	14130	14130	14130	14130	0
115	20240913	175000	97325880	14130	14130	14130	14130	0
116	20240913	174900	97325880	14130	14130	14130	14130	0
117	20240913	174800	97325880	14130	14130	14130	14130	0
118	20240913	174700	97325880	14130	14130	14130	14130	0
119	20240913	174600	97325880	14130	14130	14130	14130	0
120	20240913	174500	97325880	14130	14130	14130	14130	0
121	20240913	174400	97325880	14130	14130	14130	14130	0
122	20240913	174300	97325880	14130	14130	14130	14130	59
123	20240913	174200	97325880	14130	14130	14130	14130	0
124	20240913	174100	97325880	14130	14130	14130	14130	0
125	20240913	174000	97325880	14130	14130	14130	14130	0
126	20240913	173900	97325880	14130	14130	14130	14130	0
127	20240913	173800	97325880	14130	14130	14130	14130	0
128	20240913	173700	97325880	14130	14130	14130	14130	0
129	20240913	173600	97325880	14130	14130	14130	14130	0
130	20240913	173500	97325880	14130	14130	14130	14130	0
131	20240913	173400	97325880	14130	14130	14130	14130	0
132	20240913	173300	97325880	14130	14130	14130	14130	0
133	20240913	173200	97325880	14130	14130	14130	14130	0
134	20240913	173100	97325880	14130	14130	14130	14130	0
135	20240913	173000	97325880	14130	14130	14130	14130	0
136	20240913	172900	97325880	14130	14130	14130	14130	0
137	20240913	172800	97325880	14130	14130	14130	14130	0
138	20240913	172700	97325880	14130	14130	14130	14130	0
139	20240913	172600	97325880	14130	14130	14130	14130	0
140	20240913	172500	97325880	14130	14130	14130	14130	0
141	20240913	172400	97325880	14130	14130	14130	14130	0
142	20240913	172300	97325880	14130	14130	14130	14130	0
143	20240913	172200	97325880	14130	14130	14130	14130	0
144	20240913	172100	97325880	14130	14130	14130	14130	0
145	20240913	172000	97325880	14130	14130	14130	14130	0
146	20240913	171900	97325880	14130	14130	14130	14130	0
147	20240913	171800	97325880	14130	14130	14130	14130	0
148	20240913	171700	97325880	14130	14130	14130	14130	0
149	20240913	171600	97325880	14130	14130	14130	14130	0
150	20240913	171500	97325880	14130	14130	14130	14130	0
151	20240913	171400	97325880	14130	14130	14130	14130	0
152	20240913	171300	97325880	14130	14130	14130	14130	59
153	20240913	171200	97325880	14130	14130	14130	14130	0
154	20240913	171100	97325880	14130	14130	14130	14130	0
155	20240913	171000	97325880	14130	14130	14130	14130	0
156	20240913	170900	97325880	14130	14130	14130	14130	0
157	20240913	170800	97325880	14130	14130	14130	14130	0
158	20240913	170700	97325880	14130	14130	14130	14130	0
159	20240913	170600	97325880	14130	14130	14130	14130	0
160	20240913	170500	97325880	14130	14130	14130	14130	0
161	20240913	170400	97325880	14130	14130	14130	14130	0
162	20240913	170300	97325880	14130	14130	14130	14130	0
163	20240913	170200	97325880	14130	14130	14130	14130	0
164	20240913	170100	97325880	14130	14130	14130	14130	0
165	20240913	170000	97325880	14130	14130	14130	14130	0
166	20240913	165900	97325880	14130	14130	14130	14130	0
167	20240913	165800	97325880	14130	14130	14130	14130	0
168	20240913	165700	97325880	14130	14130	14130	14130	0
169	20240913	165600	97325880	14130	14130	14130	14130	0
170	20240913	165500	97325880	14130	14130	14130	14130	0
171	20240913	165400	97325880	14130	14130	14130	14130	0
172	20240913	165300	97325880	14130	14130	14130	14130	0
173	20240913	165200	97325880	14130	14130	14130	14130	0
174	20240913	165100	97325880	14130	14130	14130	14130	0
175	20240913	165000	97325880	14130	14130	14130	14130	0
176	20240913	164900	97325880	14130	14130	14130	14130	0
177	20240913	164800	97325880	14130	14130	14130	14130	0
178	20240913	164700	97325880	14130	14130	14130	14130	0
179	20240913	164600	97325880	14130	14130	14130	14130	0
180	20240913	164500	97325880	14130	14130	14130	14130	0
181	20240913	164400	97325880	14130	14130	14130	14130	0
182	20240913	164300	97325880	14130	14130	14130	14130	59
183	20240913	164200	97325880	14130	14130	14130	14130	0
184	20240913	164100	97325880	14130	14130	14130	14130	0
185	20240913	164000	97325880	14130	14130	14130	14130	0
186	20240913	163900	97325880	14130	14130	14130	14130	0
187	20240913	163800	97325880	14130	14130	14130	14130	0
188	20240913	163700	97325880	14130	14130	14130	14130	0
189	20240913	163600	97325880	14130	14130	14130	14130	0
190	20240913	163500	97325880	14130	14130	14130	14130	0
191	20240913	163400	97325880	14130	14130	14130	14130	0
192	20240913	163300	97325880	14130	14130	14130	14130	0
193	20240913	163200	97325880	14130	14130	14130	14130	0
194	20240913	163100	97325880	14130	14130	14130	14130	0
195	20240913	163000	97325880	14130	14130	14130	14130	0
196	20240913	162900	97325880	14130	14130	14130	14130	0
197	20240913	162800	97325880	14130	14130	14130	14130	0
198	20240913	162700	97325880	14130	14130	14130	14130	0
199	20240913	162600	97325880	14130	14130	14130	14130	0
200	20240913	162500	97325880	14130	14130	14130	14130	0
201	20240913	162400	97325880	14130	14130	14130	14130	0
202	20240913	162300	97325880	14130	14130	14130	14130	0
203	20240913	162200	97325880	14130	14130	14130	14130	0
204	20240913	162100	97325880	14130	14130	14130	14130	0
205	20240913	162000	97325880	14130	14130	14130	14130	0
206	20240913	161900	97325880	14130	14130	14130	14130	0
207	20240913	161800	97325880	14130	14130	14130	14130	0
208	20240913	161700	97325880	14130	14130	14130	14130	0
209	20240913	161600	97325880	14130	14130	14130	14130	0
210	20240913	161500	97325880	14130	14130	14130	14130	0
211	20240913	161400	97325880	14130	14130	14130	14130	0
212	20240913	161300	97325880	14130	14130	14130	14130	59
213	20240913	161200	97325880	14130	14130	14130	14130	0
214	20240913	161100	97325880	14130	14130	14130	14130	0
215	20240913	161000	97325880	14130	14130	14130	14130	0
216	20240913	160900	97325880	14130	14130	14130	14130	0
217	20240913	160800	97325880	14130	14130	14130	14130	0
218	20240913	160700	97325880	14130	14130	14130	14130	0
219	20240913	160600	97325880	14130	14130	14130	14130	0
220	20240913	160500	97325880	14130	14130	14130	14130	0
221	20240913	160400	97325880	14130	14130	14130	14130	0
222	20240913	160300	97325880	14130	14130	14130	14130	0
223	20240913	160200	97325880	14130	14130	14130	14130	0
224	20240913	160100	97325880	14130	14130	14130	14130	0
225	20240913	160000	97325880	14130	14130	14130	14130	0
226	20240913	155900	97325880	14130	14130	14130	14130	0
227	20240913	155800	97325880	14130	14130	14130	14130	0
228	20240913	155700	97325880	14130	14130	14130	14130	0
229	20240913	155600	97325880	14130	14130	14130	14130	0
230	20240913	155500	97325880	14130	14130	14130	14130	0
231	20240913	155400	97325880	14130	14130	14130	14130	0
232	20240913	155300	97325880	14130	14130	14130	14130	0
233	20240913	155200	97325880	14130	14130	14130	14130	0
234	20240913	155100	97325880	14130	14130	14130	14130	0
235	20240913	155000	97325880	14130	14130	14130	14130	0
236	20240913	154900	97325880	14130	14130	14130	14130	0
237	20240913	154800	97325880	14130	14130	14130	14130	0
238	20240913	154700	97325880	14130	14130	14130	14130	0
239	20240913	154600	97325880	14130	14130	14130	14130	0
240	20240913	154500	97325880	14130	14130	14130	14130	0
241	20240913	154400	97325880	14130	14130	14130	14130	0
242	20240913	154300	97325880	14130	14130	14130	14130	59
243	20240913	154200	97325880	14130	14130	14130	14130	0
244	20240913	154100	97325880	14130	14130	14130	14130	0
245	20240913	154000	97325880	14130	14130	14130	14130	0
246	20240913	153900	97325880	14130	14130	14130	14130	0
247	20240913	153800	97325880	14130	14130	14130	14130	0
248	20240913	153700	97325880	14130	14130	14130	14130	0
249	20240913	153600	97325880	14130	14130	14130	14130	0
250	20240913	153500	97325880	14130	14130	14130	14130	0
251	20240913	153400	97325880	14130	14130	14130	14130	0
252	20240913	153300	97325880	14130	14130	14130	14130	0
253	20240913	153200	97325880	14130	14130	14130	14130	0
254	20240913	153100	97325880	14130	14130	14130	14130	0
255	20240913	153000	97325880	14130	14130	14130	14130	59
256	20240913	152900	96492210	14130	14130	14130	14130	0
257	20240913	152800	96492210	14130	14130	14130	14130	0
258	20240913	152700	96492210	14130	14130	14130	14130	0
259	20240913	152600	96492210	14130	14130	14130	14130	0
260	20240913	152500	96492210	14130	14130	14130	14130	0
261	20240913	152400	96492210	14130	14130	14130	14130	0
262	20240913	152300	96492210	14130	14130	14130	14130	0
263	20240913	152200	96492210	14130	14130	14130	14130	0
264	20240913	152100	96492210	14130	14130	14130	14130	0
265	20240913	152000	96492210	14130	14130	14130	14130	0
266	20240913	151900	96492210	14130	14130	14130	14130	10
267	20240913	151800	96350910	14130	14100	14130	14100	300
268	20240913	151700	92118250	14100	14110	14110	14100	47
269	20240913	151600	91455120	14100	14100	14100	14100	9
270	20240913	151500	91328220	14100	14100	14100	14100	2
271	20240913	151400	91300020	14110	14110	14110	14110	0
272	20240913	151300	91300020	14110	14110	14110	14110	1
273	20240913	151200	91285910	14120	14120	14120	14120	0
274	20240913	151100	91285910	14120	14120	14120	14120	1
275	20240913	151000	91271790	14100	14100	14100	14100	1
276	20240913	150900	91257690	14100	14100	14100	14100	9
277	20240913	150800	91130790	14100	14100	14100	14100	386
278	20240913	150700	85688190	14100	14100	14100	14100	0
279	20240913	150600	85688190	14100	14090	14100	14090	63
280	20240913	150500	84800280	14080	14080	14080	14080	0
281	20240913	150400	84800280	14080	14080	14080	14080	0
282	20240913	150300	84800280	14080	14080	14080	14080	12
283	20240913	150200	84631320	14080	14080	14080	14080	0
284	20240913	150100	84631320	14080	14080	14080	14080	0
285	20240913	150000	84631320	14080	14080	14080	14080	2
286	20240913	145900	84603160	14080	14080	14080	14080	0
287	20240913	145800	84603160	14080	14080	14080	14080	0
288	20240913	145700	84603160	14080	14080	14080	14080	0
289	20240913	145600	84603160	14080	14080	14080	14080	0
290	20240913	145500	84603160	14080	14080	14080	14080	3
291	20240913	145400	84560920	14080	14080	14080	14080	0
292	20240913	145300	84560920	14080	14080	14080	14080	0
293	20240913	145200	84560920	14080	14080	14080	14080	0
294	20240913	145100	84560920	14080	14080	14080	14080	2
295	20240913	145000	84532760	14080	14080	14080	14080	0
296	20240913	144900	84532760	14080	14080	14080	14080	0
297	20240913	144800	84532760	14080	14080	14080	14080	0
298	20240913	144700	84532760	14080	14080	14080	14080	0
299	20240913	144600	84532760	14080	14080	14080	14080	0
300	20240913	144500	84532760	14080	14080	14080	14080	3
301	20240913	144400	84490520	14090	14090	14090	14090	0
302	20240913	144300	84490520	14090	14090	14090	14090	1
303	20240913	144200	84476430	14090	14090	14090	14090	0
304	20240913	144100	84476430	14090	14080	14090	14080	62
305	20240913	144000	83602860	14080	14080	14080	14080	1
306	20240913	143900	83588780	14090	14090	14090	14090	0
307	20240913	143800	83588780	14090	14080	14090	14080	11
308	20240913	143700	83433890	14080	14080	14080	14080	0
309	20240913	143600	83433890	14080	14080	14080	14080	0
310	20240913	143500	83433890	14080	14080	14080	14080	0
311	20240913	143400	83433890	14080	14080	14080	14080	2
312	20240913	143300	83405730	14080	14080	14080	14080	0
313	20240913	143200	83405730	14080	14080	14080	14080	0
314	20240913	143100	83405730	14080	14090	14090	14080	2
315	20240913	143000	83377560	14080	14080	14080	14080	1
316	20240913	142900	83363480	14070	14070	14070	14070	0
317	20240913	142800	83363480	14070	14090	14090	14070	3
318	20240913	142700	83321250	14080	14080	14080	14080	0
319	20240913	142600	83321250	14080	14080	14080	14080	1
320	20240913	142500	83307170	14070	14070	14070	14070	0
321	20240913	142400	83307170	14070	14070	14070	14070	0
322	20240913	142300	83307170	14070	14070	14070	14070	2
323	20240913	142200	83279030	14070	14070	14070	14070	4
324	20240913	142100	83222750	14070	14070	14070	14070	0
325	20240913	142000	83222750	14070	14070	14070	14070	0
326	20240913	141900	83222750	14070	14070	14070	14070	0
327	20240913	141800	83222750	14070	14070	14070	14070	2
328	20240913	141700	83194610	14070	14070	14070	14070	0
329	20240913	141600	83194610	14070	14070	14070	14070	0
330	20240913	141500	83194610	14070	14070	14070	14070	0
331	20240913	141400	83194610	14070	14070	14070	14070	0
332	20240913	141300	83194610	14070	14070	14070	14070	0
333	20240913	141200	83194610	14070	14070	14070	14070	0
334	20240913	141100	83194610	14070	14070	14070	14070	2
335	20240913	141000	83166470	14070	14070	14070	14070	3
336	20240913	140900	83124260	14070	14070	14070	14070	0
337	20240913	140800	83124260	14070	14070	14070	14070	2
338	20240913	140700	83096120	14070	14070	14070	14070	0
339	20240913	140600	83096120	14070	14070	14070	14070	2
340	20240913	140500	83067980	14090	14090	14090	14090	0
341	20240913	140400	83067980	14090	14090	14090	14090	0
342	20240913	140300	83067980	14090	14090	14090	14090	0
343	20240913	140200	83067980	14090	14090	14090	14090	0
344	20240913	140100	83067980	14090	14090	14090	14090	35
345	20240913	140000	82574830	14090	14080	14090	14080	9
346	20240913	135900	82448030	14080	14080	14080	14080	0
347	20240913	135800	82448030	14080	14070	14080	14070	2
348	20240913	135700	82419880	14070	14070	14070	14070	4
349	20240913	135600	82363600	14070	14070	14070	14070	0
350	20240913	135500	82363600	14070	14070	14070	14070	0
351	20240913	135400	82363600	14070	14070	14070	14070	2
352	20240913	135300	82335460	14090	14090	14090	14090	0
353	20240913	135200	82335460	14090	14090	14090	14090	0
354	20240913	135100	82335460	14090	14090	14090	14090	5
355	20240913	135000	82265010	14090	14080	14090	14080	5
356	20240913	134900	82194570	14080	14080	14080	14080	0
357	20240913	134800	82194570	14080	14080	14080	14080	0
358	20240913	134700	82194570	14080	14080	14080	14080	0
359	20240913	134600	82194570	14080	14080	14080	14080	50
360	20240913	134500	81490570	14080	14080	14080	14080	0
361	20240913	134400	81490570	14080	14080	14080	14080	0
362	20240913	134300	81490570	14080	14080	14080	14080	1
363	20240913	134200	81476490	14070	14070	14070	14070	2
364	20240913	134100	81448350	14080	14080	14080	14080	0
365	20240913	134000	81448350	14080	14080	14080	14080	1
366	20240913	133900	81434270	14080	14080	14080	14080	0
367	20240913	133800	81434270	14080	14080	14080	14080	0
368	20240913	133700	81434270	14080	14080	14080	14080	2
369	20240913	133600	81406110	14070	14070	14070	14070	0
370	20240913	133500	81406110	14070	14070	14070	14070	2
371	20240913	133400	81377970	14070	14070	14070	14070	0
372	20240913	133300	81377970	14070	14070	14070	14070	0
373	20240913	133200	81377970	14070	14070	14070	14070	2
374	20240913	133100	81349830	14070	14070	14070	14070	0
375	20240913	133000	81349830	14070	14070	14070	14070	1
376	20240913	132900	81335760	14070	14070	14070	14070	0
377	20240913	132800	81335760	14070	14070	14070	14070	0
378	20240913	132700	81335760	14070	14070	14070	14070	0
379	20240913	132600	81335760	14070	14070	14070	14070	0
380	20240913	132500	81335760	14070	14070	14070	14070	0
381	20240913	132400	81335760	14070	14070	14070	14070	1
382	20240913	132300	81321690	14060	14060	14060	14060	0
383	20240913	132200	81321690	14060	14060	14060	14060	3
384	20240913	132100	81279510	14060	14060	14060	14060	0
385	20240913	132000	81279510	14060	14060	14060	14060	0
386	20240913	131900	81279510	14060	14060	14060	14060	8
387	20240913	131800	81167030	14080	14080	14080	14080	1
388	20240913	131700	81152950	14060	14060	14060	14060	0
389	20240913	131600	81152950	14060	14060	14060	14060	0
390	20240913	131500	81152950	14060	14060	14060	14060	0
391	20240913	131400	81152950	14060	14060	14060	14060	1
392	20240913	131300	81138890	14060	14060	14060	14060	1
393	20240913	131200	81124830	14060	14060	14060	14060	7
394	20240913	131100	81026410	14060	14060	14060	14060	0
395	20240913	131000	81026410	14060	14060	14060	14060	6
396	20240913	130900	80942050	14070	14080	14080	14070	284
397	20240913	130800	76943760	14100	14100	14100	14100	0
398	20240913	130700	76943760	14100	14100	14100	14100	0
399	20240913	130600	76943760	14100	14100	14100	14100	1
400	20240913	130500	76929660	14090	14090	14090	14090	175
401	20240913	130400	74463910	14100	14100	14100	14100	0
402	20240913	130300	74463910	14100	14100	14100	14100	0
403	20240913	130200	74463910	14100	14100	14100	14100	0
404	20240913	130100	74463910	14100	14100	14100	14100	0
405	20240913	130000	74463910	14100	14100	14100	14100	1
406	20240913	125900	74449810	14100	14100	14100	14100	0
407	20240913	125800	74449810	14100	14100	14100	14100	1
408	20240913	125700	74435710	14110	14110	14110	14110	0
409	20240913	125600	74435710	14110	14110	14110	14110	0
410	20240913	125500	74435710	14110	14110	14110	14110	0
411	20240913	125400	74435710	14110	14110	14110	14110	1
412	20240913	125300	74421600	14110	14110	14110	14110	1
413	20240913	125200	74407490	14120	14120	14120	14120	0
414	20240913	125100	74407490	14120	14120	14120	14120	0
415	20240913	125000	74407490	14120	14120	14120	14120	0
416	20240913	124900	74407490	14120	14120	14120	14120	0
417	20240913	124800	74407490	14120	14110	14120	14110	24
418	20240913	124700	74068620	14090	14090	14090	14090	0
419	20240913	124600	74068620	14090	14090	14090	14090	0
420	20240913	124500	74068620	14090	14090	14090	14090	0
421	20240913	124400	74068620	14090	14090	14090	14090	0
422	20240913	124300	74068620	14090	14090	14090	14090	0
423	20240913	124200	74068620	14090	14090	14090	14090	1
424	20240913	124100	74054530	14090	14090	14090	14090	0
425	20240913	124000	74054530	14090	14090	14090	14090	0
426	20240913	123900	74054530	14090	14090	14090	14090	95
427	20240913	123800	72715980	14090	14090	14090	14090	0
428	20240913	123700	72715980	14090	14090	14090	14090	0
429	20240913	123600	72715980	14090	14090	14090	14090	0
430	20240913	123500	72715980	14090	14090	14090	14090	2
431	20240913	123400	72687800	14090	14090	14090	14090	0
432	20240913	123300	72687800	14090	14090	14090	14090	20
433	20240913	123200	72406000	14090	14090	14090	14090	0
434	20240913	123100	72406000	14090	14120	14130	14090	97
435	20240913	123000	71036620	14100	14100	14100	14100	0
436	20240913	122900	71036620	14100	14100	14100	14100	0
437	20240913	122800	71036620	14100	14100	14100	14100	0
438	20240913	122700	71036620	14100	14090	14100	14090	15
439	20240913	122600	70825140	14090	14090	14090	14090	0
440	20240913	122500	70825140	14090	14090	14090	14090	0
441	20240913	122400	70825140	14090	14090	14090	14090	0
442	20240913	122300	70825140	14090	14090	14090	14090	0
443	20240913	122200	70825140	14090	14090	14090	14090	0
444	20240913	122100	70825140	14090	14090	14090	14090	0
445	20240913	122000	70825140	14090	14090	14090	14090	0
446	20240913	121900	70825140	14090	14090	14090	14090	2
447	20240913	121800	70796960	14090	14090	14090	14090	0
448	20240913	121700	70796960	14090	14090	14090	14090	0
449	20240913	121600	70796960	14090	14090	14090	14090	0
450	20240913	121500	70796960	14090	14090	14090	14090	0
451	20240913	121400	70796960	14090	14090	14090	14090	0
452	20240913	121300	70796960	14090	14090	14090	14090	0
453	20240913	121200	70796960	14090	14090	14090	14090	0
454	20240913	121100	70796960	14090	14090	14090	14090	5
455	20240913	121000	70726510	14090	14090	14090	14090	1
456	20240913	120900	70712420	14090	14090	14090	14090	1
457	20240913	120800	70698330	14080	14080	14080	14080	0
458	20240913	120700	70698330	14080	14080	14080	14080	1
459	20240913	120600	70684250	14080	14080	14080	14080	0
460	20240913	120500	70684250	14080	14080	14080	14080	2
461	20240913	120400	70656090	14070	14070	14070	14070	0
462	20240913	120300	70656090	14070	14070	14070	14070	0
463	20240913	120200	70656090	14070	14070	14070	14070	0
464	20240913	120100	70656090	14070	14070	14070	14070	0
465	20240913	120000	70656090	14070	14070	14070	14070	0
466	20240913	115900	70656090	14070	14070	14070	14070	2
467	20240913	115800	70627950	14080	14080	14080	14080	0
468	20240913	115700	70627950	14080	14080	14080	14080	0
469	20240913	115600	70627950	14080	14080	14080	14080	0
470	20240913	115500	70627950	14080	14080	14080	14080	1
471	20240913	115400	70613870	14070	14070	14070	14070	0
472	20240913	115300	70613870	14070	14070	14070	14070	0
473	20240913	115200	70613870	14070	14070	14070	14070	0
474	20240913	115100	70613870	14070	14070	14070	14070	0
475	20240913	115000	70613870	14070	14070	14070	14070	2
476	20240913	114900	70585730	14070	14070	14070	14070	0
477	20240913	114800	70585730	14070	14070	14070	14070	0
478	20240913	114700	70585730	14070	14070	14070	14070	0
479	20240913	114600	70585730	14070	14070	14070	14070	2
480	20240913	114500	70557590	14070	14070	14070	14070	0
481	20240913	114400	70557590	14070	14100	14100	14070	181
482	20240913	114300	68007700	14090	14090	14090	14090	0
483	20240913	114200	68007700	14090	14090	14090	14090	0
484	20240913	114100	68007700	14090	14090	14090	14090	0
485	20240913	114000	68007700	14090	14090	14090	14090	0
486	20240913	113900	68007700	14090	14090	14090	14090	0
487	20240913	113800	68007700	14090	14090	14090	14090	0
488	20240913	113700	68007700	14090	14090	14090	14090	2
489	20240913	113600	67979520	14090	14090	14090	14090	0
490	20240913	113500	67979520	14090	14090	14090	14090	0
491	20240913	113400	67979520	14090	14090	14090	14090	0
492	20240913	113300	67979520	14090	14090	14090	14090	0
493	20240913	113200	67979520	14090	14090	14090	14090	0
494	20240913	113100	67979520	14090	14090	14090	14090	0
495	20240913	113000	67979520	14090	14090	14090	14090	2
496	20240913	112900	67951340	14100	14100	14100	14100	0
497	20240913	112800	67951340	14100	14100	14100	14100	21
498	20240913	112700	67655240	14100	14100	14100	14100	0
499	20240913	112600	67655240	14100	14100	14100	14100	0
500	20240913	112500	67655240	14100	14100	14100	14100	0
501	20240913	112400	67655240	14100	14100	14100	14100	0
502	20240913	112300	67655240	14100	14110	14110	14100	4
503	20240913	112200	67598820	14110	14110	14110	14110	0
504	20240913	112100	67598820	14110	14110	14110	14110	0
505	20240913	112000	67598820	14110	14110	14110	14110	0
506	20240913	111900	67598820	14110	14110	14110	14110	1
507	20240913	111800	67584710	14120	14120	14120	14120	1
508	20240913	111700	67570590	14120	14120	14120	14120	0
509	20240913	111600	67570590	14120	14120	14120	14120	1
510	20240913	111500	67556470	14130	14130	14130	14130	0
511	20240913	111400	67556470	14130	14130	14130	14130	0
512	20240913	111300	67556470	14130	14130	14130	14130	0
513	20240913	111200	67556470	14130	14130	14130	14130	0
514	20240913	111100	67556470	14130	14130	14130	14130	1
515	20240913	111000	67542340	14120	14120	14120	14120	1
516	20240913	110900	67528220	14100	14100	14100	14100	0
517	20240913	110800	67528220	14100	14100	14100	14100	0
518	20240913	110700	67528220	14100	14100	14100	14100	0
519	20240913	110600	67528220	14100	14100	14100	14100	2
520	20240913	110500	67500020	14130	14130	14130	14130	0
521	20240913	110400	67500020	14130	14130	14130	14130	0
522	20240913	110300	67500020	14130	14130	14130	14130	1
523	20240913	110200	67485890	14120	14120	14120	14120	0
524	20240913	110100	67485890	14120	14120	14120	14120	0
525	20240913	110000	67485890	14120	14120	14120	14120	2
526	20240913	105900	67457650	14090	14090	14090	14090	0
527	20240913	105800	67457650	14090	14090	14090	14090	2
528	20240913	105700	67429470	14090	14090	14090	14090	0
529	20240913	105600	67429470	14090	14090	14090	14090	0
530	20240913	105500	67429470	14090	14090	14090	14090	0
531	20240913	105400	67429470	14090	14090	14090	14090	0
532	20240913	105300	67429470	14090	14090	14090	14090	0
533	20240913	105200	67429470	14090	14090	14090	14090	2
534	20240913	105100	67401290	14100	14100	14100	14100	0
535	20240913	105000	67401290	14100	14100	14100	14100	0
536	20240913	104900	67401290	14100	14100	14100	14100	1
537	20240913	104800	67387190	14090	14090	14090	14090	0
538	20240913	104700	67387190	14090	14090	14090	14090	0
539	20240913	104600	67387190	14090	14090	14090	14090	0
540	20240913	104500	67387190	14090	14090	14090	14090	0
541	20240913	104400	67387190	14090	14090	14090	14090	2
542	20240913	104300	67359010	14130	14130	14130	14130	0
543	20240913	104200	67359010	14130	14130	14130	14130	0
544	20240913	104100	67359010	14130	14130	14130	14130	0
545	20240913	104000	67359010	14130	14130	14130	14130	0
546	20240913	103900	67359010	14130	14120	14130	14120	5
547	20240913	103800	67288370	14130	14130	14130	14130	0
548	20240913	103700	67288370	14130	14120	14130	14120	4
549	20240913	103600	67231860	14130	14130	14130	14130	1
550	20240913	103500	67217730	14090	14090	14090	14090	0
551	20240913	103400	67217730	14090	14090	14090	14090	0
552	20240913	103300	67217730	14090	14090	14090	14090	0
553	20240913	103200	67217730	14090	14090	14090	14090	0
554	20240913	103100	67217730	14090	14090	14090	14090	0
555	20240913	103000	67217730	14090	14090	14090	14090	302
556	20240913	102900	62962550	14090	14090	14090	14090	0
557	20240913	102800	62962550	14090	14090	14090	14090	2
558	20240913	102700	62934370	14080	14080	14080	14080	0
559	20240913	102600	62934370	14080	14080	14080	14080	0
560	20240913	102500	62934370	14080	14080	14080	14080	0
561	20240913	102400	62934370	14080	14080	14080	14080	0
562	20240913	102300	62934370	14080	14080	14080	14080	2
563	20240913	102200	62906210	14080	14080	14080	14080	0
564	20240913	102100	62906210	14080	14080	14080	14080	0
565	20240913	102000	62906210	14080	14080	14080	14080	1
566	20240913	101900	62892130	14080	14130	14130	14080	883
567	20240913	101800	50431110	14140	14140	14140	14140	2
568	20240913	101700	50402830	14140	14140	14140	14140	34
569	20240913	101600	49922070	14150	14150	14150	14150	0
570	20240913	101500	49922070	14150	14150	14150	14150	0
571	20240913	101400	49922070	14150	14150	14150	14150	0
572	20240913	101300	49922070	14150	14140	14150	14140	12
573	20240913	101200	49752370	14130	14130	14130	14130	33
574	20240913	101100	49286080	14140	14140	14140	14140	0
575	20240913	101000	49286080	14140	14130	14140	14130	29
576	20240913	100900	48876300	14130	14130	14130	14130	0
577	20240913	100800	48876300	14130	14130	14130	14130	1
578	20240913	100700	48862170	14130	14130	14130	14130	0
579	20240913	100600	48862170	14130	14130	14130	14130	70
580	20240913	100500	47873070	14140	14140	14140	14140	0
581	20240913	100400	47873070	14140	14140	14140	14140	0
582	20240913	100300	47873070	14140	14140	14140	14140	2
583	20240913	100200	47844790	14140	14140	14140	14140	0
584	20240913	100100	47844790	14140	14130	14140	14130	30
585	20240913	100000	47420810	14120	14120	14120	14120	1
586	20240913	095900	47406690	14110	14110	14110	14110	0
587	20240913	095800	47406690	14110	14110	14110	14110	0
588	20240913	095700	47406690	14110	14110	14110	14110	0
589	20240913	095600	47406690	14110	14110	14110	14110	2
590	20240913	095500	47378470	14100	14100	14100	14100	0
591	20240913	095400	47378470	14100	14100	14100	14100	0
592	20240913	095300	47378470	14100	14090	14100	14090	8
593	20240913	095200	47265680	14080	14090	14090	14080	181
594	20240913	095100	44715450	14090	14090	14090	14090	0
595	20240913	095000	44715450	14090	14090	14090	14090	0
596	20240913	094900	44715450	14090	14090	14090	14090	0
597	20240913	094800	44715450	14090	14100	14100	14090	38
598	20240913	094700	44179670	14100	14100	14100	14100	4
599	20240913	094600	44123270	14100	14100	14100	14100	0
600	20240913	094500	44123270	14100	14100	14100	14100	13
601	20240913	094400	43939970	14100	14100	14100	14100	0
602	20240913	094300	43939970	14100	14100	14100	14100	7
603	20240913	094200	43841270	14090	14090	14090	14090	0
604	20240913	094100	43841270	14090	14090	14090	14090	0
605	20240913	094000	43841270	14090	14090	14090	14090	0
606	20240913	093900	43841270	14090	14090	14090	14090	0
607	20240913	093800	43841270	14090	14100	14100	14090	17
608	20240913	093700	43601730	14100	14100	14100	14100	6
609	20240913	093600	43517130	14100	14100	14100	14100	0
610	20240913	093500	43517130	14100	14100	14100	14100	20
611	20240913	093400	43235130	14100	14100	14100	14100	1
612	20240913	093300	43221030	14100	14100	14100	14100	0
613	20240913	093200	43221030	14100	14100	14100	14100	2
614	20240913	093100	43192830	14090	14090	14090	14090	0
615	20240913	093000	43192830	14090	14090	14090	14090	0
616	20240913	092900	43192830	14090	14090	14090	14090	5
617	20240913	092800	43122380	14090	14090	14090	14090	12
618	20240913	092700	42953300	14160	14160	14160	14160	0
619	20240913	092600	42953300	14160	14160	14160	14160	1
620	20240913	092500	42939140	14160	14160	14160	14160	0
621	20240913	092400	42939140	14160	14160	14160	14160	0
622	20240913	092300	42939140	14160	14160	14160	14160	0
623	20240913	092200	42939140	14160	14160	14160	14160	0
624	20240913	092100	42939140	14160	14170	14170	14160	3
625	20240913	092000	42896650	14170	14170	14170	14170	1
626	20240913	091900	42882480	14090	14110	14110	14090	152
627	20240913	091800	40738610	14170	14170	14170	14170	1
628	20240913	091700	40724440	14170	14170	14170	14170	1
629	20240913	091600	40710270	14200	14200	14200	14200	0
630	20240913	091500	40710270	14200	14200	14200	14200	0
631	20240913	091400	40710270	14200	14200	14200	14200	2
632	20240913	091300	40681870	14100	14110	14110	14100	69
633	20240913	091200	39708480	14150	14150	14150	14150	16
634	20240913	091100	39482080	14150	14210	14210	14150	710
635	20240913	091000	29435520	14200	14210	14210	14150	378
636	20240913	090900	24085170	14240	14240	14240	14240	2
637	20240913	090800	24056690	14240	14180	14240	14180	921
638	20240913	090700	10983760	14180	14180	14180	14180	224
639	20240913	090600	7807440	14110	14110	14110	14110	1
640	20240913	090500	7793330	14190	14190	14190	14190	1
641	20240913	090400	7779140	14190	14190	14190	14190	1
642	20240913	090300	7764950	14200	14140	14200	14000	104
643	20240913	090200	6289430	14080	14000	14080	13980	156
644	20240913	090100	4104910	14000	14010	14010	14000	266
645	20240913	090000	379810	14010	14010	14010	14010	5