KissMeData/432470/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	212700	262106490	14080	14080	14080	14080	548
3	20240913	212600	262106490	14080	14080	14080	14080	0
4	20240913	212500	262106490	14080	14080	14080	14080	0
5	20240913	212400	262106490	14080	14080	14080	14080	0
6	20240913	212300	262106490	14080	14080	14080	14080	0
7	20240913	212200	262106490	14080	14080	14080	14080	0
8	20240913	212100	262106490	14080	14080	14080	14080	0
9	20240913	212000	262106490	14080	14080	14080	14080	0
10	20240913	211900	262106490	14080	14080	14080	14080	0
11	20240913	211800	262106490	14080	14080	14080	14080	0
12	20240913	211700	262106490	14080	14080	14080	14080	0
13	20240913	211600	262106490	14080	14080	14080	14080	0
14	20240913	211500	262106490	14080	14080	14080	14080	0
15	20240913	211400	262106490	14080	14080	14080	14080	0
16	20240913	211300	262106490	14080	14080	14080	14080	0
17	20240913	211200	262106490	14080	14080	14080	14080	0
18	20240913	211100	262106490	14080	14080	14080	14080	0
19	20240913	211000	262106490	14080	14080	14080	14080	0
20	20240913	210900	262106490	14080	14080	14080	14080	0
21	20240913	210800	262106490	14080	14080	14080	14080	0
22	20240913	210700	262106490	14080	14080	14080	14080	0
23	20240913	210600	262106490	14080	14080	14080	14080	0
24	20240913	210500	262106490	14080	14080	14080	14080	0
25	20240913	210400	262106490	14080	14080	14080	14080	0
26	20240913	210300	262106490	14080	14080	14080	14080	0
27	20240913	210200	262106490	14080	14080	14080	14080	0
28	20240913	210100	262106490	14080	14080	14080	14080	0
29	20240913	210000	262106490	14080	14080	14080	14080	0
30	20240913	205900	262106490	14080	14080	14080	14080	0
31	20240913	205800	262106490	14080	14080	14080	14080	0
32	20240913	205700	262106490	14080	14080	14080	14080	548
33	20240913	205600	262106490	14080	14080	14080	14080	0
34	20240913	205500	262106490	14080	14080	14080	14080	0
35	20240913	205400	262106490	14080	14080	14080	14080	0
36	20240913	205300	262106490	14080	14080	14080	14080	0
37	20240913	205200	262106490	14080	14080	14080	14080	0
38	20240913	205100	262106490	14080	14080	14080	14080	0
39	20240913	205000	262106490	14080	14080	14080	14080	0
40	20240913	204900	262106490	14080	14080	14080	14080	0
41	20240913	204800	262106490	14080	14080	14080	14080	0
42	20240913	204700	262106490	14080	14080	14080	14080	0
43	20240913	204600	262106490	14080	14080	14080	14080	0
44	20240913	204500	262106490	14080	14080	14080	14080	0
45	20240913	204400	262106490	14080	14080	14080	14080	0
46	20240913	204300	262106490	14080	14080	14080	14080	0
47	20240913	204200	262106490	14080	14080	14080	14080	0
48	20240913	204100	262106490	14080	14080	14080	14080	0
49	20240913	204000	262106490	14080	14080	14080	14080	0
50	20240913	203900	262106490	14080	14080	14080	14080	0
51	20240913	203800	262106490	14080	14080	14080	14080	0
52	20240913	203700	262106490	14080	14080	14080	14080	0
53	20240913	203600	262106490	14080	14080	14080	14080	0
54	20240913	203500	262106490	14080	14080	14080	14080	0
55	20240913	203400	262106490	14080	14080	14080	14080	0
56	20240913	203300	262106490	14080	14080	14080	14080	0
57	20240913	203200	262106490	14080	14080	14080	14080	0
58	20240913	203100	262106490	14080	14080	14080	14080	0
59	20240913	203000	262106490	14080	14080	14080	14080	0
60	20240913	202900	262106490	14080	14080	14080	14080	0
61	20240913	202800	262106490	14080	14080	14080	14080	0
62	20240913	202700	262106490	14080	14080	14080	14080	548
63	20240913	202600	262106490	14080	14080	14080	14080	0
64	20240913	202500	262106490	14080	14080	14080	14080	0
65	20240913	202400	262106490	14080	14080	14080	14080	0
66	20240913	202300	262106490	14080	14080	14080	14080	0
67	20240913	202200	262106490	14080	14080	14080	14080	0
68	20240913	202100	262106490	14080	14080	14080	14080	0
69	20240913	202000	262106490	14080	14080	14080	14080	0
70	20240913	201900	262106490	14080	14080	14080	14080	0
71	20240913	201800	262106490	14080	14080	14080	14080	0
72	20240913	201700	262106490	14080	14080	14080	14080	0
73	20240913	201600	262106490	14080	14080	14080	14080	0
74	20240913	201500	262106490	14080	14080	14080	14080	0
75	20240913	201400	262106490	14080	14080	14080	14080	0
76	20240913	201300	262106490	14080	14080	14080	14080	0
77	20240913	201200	262106490	14080	14080	14080	14080	0
78	20240913	201100	262106490	14080	14080	14080	14080	0
79	20240913	201000	262106490	14080	14080	14080	14080	0
80	20240913	200900	262106490	14080	14080	14080	14080	0
81	20240913	200800	262106490	14080	14080	14080	14080	0
82	20240913	200700	262106490	14080	14080	14080	14080	0
83	20240913	200600	262106490	14080	14080	14080	14080	0
84	20240913	200500	262106490	14080	14080	14080	14080	0
85	20240913	200400	262106490	14080	14080	14080	14080	0
86	20240913	200300	262106490	14080	14080	14080	14080	0
87	20240913	200200	262106490	14080	14080	14080	14080	0
88	20240913	200100	262106490	14080	14080	14080	14080	0
89	20240913	200000	262106490	14080	14080	14080	14080	0
90	20240913	195900	262106490	14080	14080	14080	14080	0
91	20240913	195800	262106490	14080	14080	14080	14080	0
92	20240913	195700	262106490	14080	14080	14080	14080	548
93	20240913	195600	262106490	14080	14080	14080	14080	0
94	20240913	195500	262106490	14080	14080	14080	14080	0
95	20240913	195400	262106490	14080	14080	14080	14080	0
96	20240913	195300	262106490	14080	14080	14080	14080	0
97	20240913	195200	262106490	14080	14080	14080	14080	0
98	20240913	195100	262106490	14080	14080	14080	14080	0
99	20240913	195000	262106490	14080	14080	14080	14080	0
100	20240913	194900	262106490	14080	14080	14080	14080	0
101	20240913	194800	262106490	14080	14080	14080	14080	0
102	20240913	194700	262106490	14080	14080	14080	14080	0
103	20240913	194600	262106490	14080	14080	14080	14080	0
104	20240913	194500	262106490	14080	14080	14080	14080	0
105	20240913	194400	262106490	14080	14080	14080	14080	0
106	20240913	194300	262106490	14080	14080	14080	14080	0
107	20240913	194200	262106490	14080	14080	14080	14080	0
108	20240913	194100	262106490	14080	14080	14080	14080	0
109	20240913	194000	262106490	14080	14080	14080	14080	0
110	20240913	193900	262106490	14080	14080	14080	14080	0
111	20240913	193800	262106490	14080	14080	14080	14080	0
112	20240913	193700	262106490	14080	14080	14080	14080	0
113	20240913	193600	262106490	14080	14080	14080	14080	0
114	20240913	193500	262106490	14080	14080	14080	14080	0
115	20240913	193400	262106490	14080	14080	14080	14080	0
116	20240913	193300	262106490	14080	14080	14080	14080	0
117	20240913	193200	262106490	14080	14080	14080	14080	0
118	20240913	193100	262106490	14080	14080	14080	14080	0
119	20240913	193000	262106490	14080	14080	14080	14080	0
120	20240913	192900	262106490	14080	14080	14080	14080	0
121	20240913	192800	262106490	14080	14080	14080	14080	0
122	20240913	192700	262106490	14080	14080	14080	14080	548
123	20240913	192600	262106490	14080	14080	14080	14080	0
124	20240913	192500	262106490	14080	14080	14080	14080	0
125	20240913	192400	262106490	14080	14080	14080	14080	0
126	20240913	192300	262106490	14080	14080	14080	14080	0
127	20240913	192200	262106490	14080	14080	14080	14080	0
128	20240913	192100	262106490	14080	14080	14080	14080	0
129	20240913	192000	262106490	14080	14080	14080	14080	0
130	20240913	191900	262106490	14080	14080	14080	14080	0
131	20240913	191800	262106490	14080	14080	14080	14080	0
132	20240913	191700	262106490	14080	14080	14080	14080	0
133	20240913	191600	262106490	14080	14080	14080	14080	0
134	20240913	191500	262106490	14080	14080	14080	14080	0
135	20240913	191400	262106490	14080	14080	14080	14080	0
136	20240913	191300	262106490	14080	14080	14080	14080	0
137	20240913	191200	262106490	14080	14080	14080	14080	0
138	20240913	191100	262106490	14080	14080	14080	14080	0
139	20240913	191000	262106490	14080	14080	14080	14080	0
140	20240913	190900	262106490	14080	14080	14080	14080	0
141	20240913	190800	262106490	14080	14080	14080	14080	0
142	20240913	190700	262106490	14080	14080	14080	14080	0
143	20240913	190600	262106490	14080	14080	14080	14080	0
144	20240913	190500	262106490	14080	14080	14080	14080	0
145	20240913	190400	262106490	14080	14080	14080	14080	0
146	20240913	190300	262106490	14080	14080	14080	14080	0
147	20240913	190200	262106490	14080	14080	14080	14080	0
148	20240913	190100	262106490	14080	14080	14080	14080	0
149	20240913	190000	262106490	14080	14080	14080	14080	0
150	20240913	185900	262106490	14080	14080	14080	14080	0
151	20240913	185800	262106490	14080	14080	14080	14080	0
152	20240913	185700	262106490	14080	14080	14080	14080	548
153	20240913	185600	262106490	14080	14080	14080	14080	0
154	20240913	185500	262106490	14080	14080	14080	14080	0
155	20240913	185400	262106490	14080	14080	14080	14080	0
156	20240913	185300	262106490	14080	14080	14080	14080	0
157	20240913	185200	262106490	14080	14080	14080	14080	0
158	20240913	185100	262106490	14080	14080	14080	14080	0
159	20240913	185000	262106490	14080	14080	14080	14080	0
160	20240913	184900	262106490	14080	14080	14080	14080	0
161	20240913	184800	262106490	14080	14080	14080	14080	0
162	20240913	184700	262106490	14080	14080	14080	14080	0
163	20240913	184600	262106490	14080	14080	14080	14080	0
164	20240913	184500	262106490	14080	14080	14080	14080	0
165	20240913	184400	262106490	14080	14080	14080	14080	0
166	20240913	184300	262106490	14080	14080	14080	14080	0
167	20240913	184200	262106490	14080	14080	14080	14080	0
168	20240913	184100	262106490	14080	14080	14080	14080	0
169	20240913	184000	262106490	14080	14080	14080	14080	0
170	20240913	183900	262106490	14080	14080	14080	14080	0
171	20240913	183800	262106490	14080	14080	14080	14080	0
172	20240913	183700	262106490	14080	14080	14080	14080	0
173	20240913	183600	262106490	14080	14080	14080	14080	0
174	20240913	183500	262106490	14080	14080	14080	14080	0
175	20240913	183400	262106490	14080	14080	14080	14080	0
176	20240913	183300	262106490	14080	14080	14080	14080	0
177	20240913	183200	262106490	14080	14080	14080	14080	0
178	20240913	183100	262106490	14080	14080	14080	14080	0
179	20240913	183000	262106490	14080	14080	14080	14080	0
180	20240913	182900	262106490	14080	14080	14080	14080	0
181	20240913	182800	262106490	14080	14080	14080	14080	0
182	20240913	182700	262106490	14080	14080	14080	14080	548
183	20240913	182600	262106490	14080	14080	14080	14080	0
184	20240913	182500	262106490	14080	14080	14080	14080	0
185	20240913	182400	262106490	14080	14080	14080	14080	0
186	20240913	182300	262106490	14080	14080	14080	14080	0
187	20240913	182200	262106490	14080	14080	14080	14080	0
188	20240913	182100	262106490	14080	14080	14080	14080	0
189	20240913	182000	262106490	14080	14080	14080	14080	0
190	20240913	181900	262106490	14080	14080	14080	14080	0
191	20240913	181800	262106490	14080	14080	14080	14080	0
192	20240913	181700	262106490	14080	14080	14080	14080	0
193	20240913	181600	262106490	14080	14080	14080	14080	0
194	20240913	181500	262106490	14080	14080	14080	14080	0
195	20240913	181400	262106490	14080	14080	14080	14080	0
196	20240913	181300	262106490	14080	14080	14080	14080	0
197	20240913	181200	262106490	14080	14080	14080	14080	0
198	20240913	181100	262106490	14080	14080	14080	14080	0
199	20240913	181000	262106490	14080	14080	14080	14080	0
200	20240913	180900	262106490	14080	14080	14080	14080	0
201	20240913	180800	262106490	14080	14080	14080	14080	0
202	20240913	180700	262106490	14080	14080	14080	14080	0
203	20240913	180600	262106490	14080	14080	14080	14080	0
204	20240913	180500	262106490	14080	14080	14080	14080	0
205	20240913	180400	262106490	14080	14080	14080	14080	0
206	20240913	180300	262106490	14080	14080	14080	14080	0
207	20240913	180200	262106490	14080	14080	14080	14080	0
208	20240913	180100	262106490	14080	14080	14080	14080	0
209	20240913	180000	262106490	14080	14080	14080	14080	0
210	20240913	175900	262106490	14080	14080	14080	14080	0
211	20240913	175800	262106490	14080	14080	14080	14080	0
212	20240913	175700	262106490	14080	14080	14080	14080	548
213	20240913	175600	262106490	14080	14080	14080	14080	0
214	20240913	175500	262106490	14080	14080	14080	14080	0
215	20240913	175400	262106490	14080	14080	14080	14080	0
216	20240913	175300	262106490	14080	14080	14080	14080	0
217	20240913	175200	262106490	14080	14080	14080	14080	0
218	20240913	175100	262106490	14080	14080	14080	14080	0
219	20240913	175000	262106490	14080	14080	14080	14080	0
220	20240913	174900	262106490	14080	14080	14080	14080	0
221	20240913	174800	262106490	14080	14080	14080	14080	0
222	20240913	174700	262106490	14080	14080	14080	14080	0
223	20240913	174600	262106490	14080	14080	14080	14080	0
224	20240913	174500	262106490	14080	14080	14080	14080	0
225	20240913	174400	262106490	14080	14080	14080	14080	0
226	20240913	174300	262106490	14080	14080	14080	14080	0
227	20240913	174200	262106490	14080	14080	14080	14080	0
228	20240913	174100	262106490	14080	14080	14080	14080	0
229	20240913	174000	262106490	14080	14080	14080	14080	0
230	20240913	173900	262106490	14080	14080	14080	14080	0
231	20240913	173800	262106490	14080	14080	14080	14080	0
232	20240913	173700	262106490	14080	14080	14080	14080	0
233	20240913	173600	262106490	14080	14080	14080	14080	0
234	20240913	173500	262106490	14080	14080	14080	14080	0
235	20240913	173400	262106490	14080	14080	14080	14080	0
236	20240913	173300	262106490	14080	14080	14080	14080	0
237	20240913	173200	262106490	14080	14080	14080	14080	0
238	20240913	173100	262106490	14080	14080	14080	14080	0
239	20240913	173000	262106490	14080	14080	14080	14080	0
240	20240913	172900	262106490	14080	14080	14080	14080	0
241	20240913	172800	262106490	14080	14080	14080	14080	0
242	20240913	172700	262106490	14080	14080	14080	14080	548
243	20240913	172600	262106490	14080	14080	14080	14080	0
244	20240913	172500	262106490	14080	14080	14080	14080	0
245	20240913	172400	262106490	14080	14080	14080	14080	0
246	20240913	172300	262106490	14080	14080	14080	14080	0
247	20240913	172200	262106490	14080	14080	14080	14080	0
248	20240913	172100	262106490	14080	14080	14080	14080	0
249	20240913	172000	262106490	14080	14080	14080	14080	0
250	20240913	171900	262106490	14080	14080	14080	14080	0
251	20240913	171800	262106490	14080	14080	14080	14080	0
252	20240913	171700	262106490	14080	14080	14080	14080	0
253	20240913	171600	262106490	14080	14080	14080	14080	0
254	20240913	171500	262106490	14080	14080	14080	14080	0
255	20240913	171400	262106490	14080	14080	14080	14080	0
256	20240913	171300	262106490	14080	14080	14080	14080	0
257	20240913	171200	262106490	14080	14080	14080	14080	0
258	20240913	171100	262106490	14080	14080	14080	14080	0
259	20240913	171000	262106490	14080	14080	14080	14080	0
260	20240913	170900	262106490	14080	14080	14080	14080	0
261	20240913	170800	262106490	14080	14080	14080	14080	0
262	20240913	170700	262106490	14080	14080	14080	14080	0
263	20240913	170600	262106490	14080	14080	14080	14080	0
264	20240913	170500	262106490	14080	14080	14080	14080	0
265	20240913	170400	262106490	14080	14080	14080	14080	0
266	20240913	170300	262106490	14080	14080	14080	14080	0
267	20240913	170200	262106490	14080	14080	14080	14080	0
268	20240913	170100	262106490	14080	14080	14080	14080	0
269	20240913	170000	262106490	14080	14080	14080	14080	0
270	20240913	165900	262106490	14080	14080	14080	14080	0
271	20240913	165800	262106490	14080	14080	14080	14080	0
272	20240913	165700	262106490	14080	14080	14080	14080	548
273	20240913	165600	262106490	14080	14080	14080	14080	0
274	20240913	165500	262106490	14080	14080	14080	14080	0
275	20240913	165400	262106490	14080	14080	14080	14080	0
276	20240913	165300	262106490	14080	14080	14080	14080	0
277	20240913	165200	262106490	14080	14080	14080	14080	0
278	20240913	165100	262106490	14080	14080	14080	14080	0
279	20240913	165000	262106490	14080	14080	14080	14080	0
280	20240913	164900	262106490	14080	14080	14080	14080	0
281	20240913	164800	262106490	14080	14080	14080	14080	0
282	20240913	164700	262106490	14080	14080	14080	14080	0
283	20240913	164600	262106490	14080	14080	14080	14080	0
284	20240913	164500	262106490	14080	14080	14080	14080	0
285	20240913	164400	262106490	14080	14080	14080	14080	0
286	20240913	164300	262106490	14080	14080	14080	14080	0
287	20240913	164200	262106490	14080	14080	14080	14080	0
288	20240913	164100	262106490	14080	14080	14080	14080	0
289	20240913	164000	262106490	14080	14080	14080	14080	0
290	20240913	163900	262106490	14080	14080	14080	14080	0
291	20240913	163800	262106490	14080	14080	14080	14080	0
292	20240913	163700	262106490	14080	14080	14080	14080	0
293	20240913	163600	262106490	14080	14080	14080	14080	0
294	20240913	163500	262106490	14080	14080	14080	14080	0
295	20240913	163400	262106490	14080	14080	14080	14080	0
296	20240913	163300	262106490	14080	14080	14080	14080	0
297	20240913	163200	262106490	14080	14080	14080	14080	0
298	20240913	163100	262106490	14080	14080	14080	14080	0
299	20240913	163000	262106490	14080	14080	14080	14080	0
300	20240913	162900	262106490	14080	14080	14080	14080	0
301	20240913	162800	262106490	14080	14080	14080	14080	0
302	20240913	162700	262106490	14080	14080	14080	14080	548
303	20240913	162600	262106490	14080	14080	14080	14080	0
304	20240913	162500	262106490	14080	14080	14080	14080	0
305	20240913	162400	262106490	14080	14080	14080	14080	0
306	20240913	162300	262106490	14080	14080	14080	14080	0
307	20240913	162200	262106490	14080	14080	14080	14080	0
308	20240913	162100	262106490	14080	14080	14080	14080	0
309	20240913	162000	262106490	14080	14080	14080	14080	0
310	20240913	161900	262106490	14080	14080	14080	14080	0
311	20240913	161800	262106490	14080	14080	14080	14080	0
312	20240913	161700	262106490	14080	14080	14080	14080	0
313	20240913	161600	262106490	14080	14080	14080	14080	0
314	20240913	161500	262106490	14080	14080	14080	14080	0
315	20240913	161400	262106490	14080	14080	14080	14080	0
316	20240913	161300	262106490	14080	14080	14080	14080	0
317	20240913	161200	262106490	14080	14080	14080	14080	0
318	20240913	161100	262106490	14080	14080	14080	14080	0
319	20240913	161000	262106490	14080	14080	14080	14080	0
320	20240913	160900	262106490	14080	14080	14080	14080	0
321	20240913	160800	262106490	14080	14080	14080	14080	0
322	20240913	160700	262106490	14080	14080	14080	14080	0
323	20240913	160600	262106490	14080	14080	14080	14080	0
324	20240913	160500	262106490	14080	14080	14080	14080	0
325	20240913	160400	262106490	14080	14080	14080	14080	0
326	20240913	160300	262106490	14080	14080	14080	14080	0
327	20240913	160200	262106490	14080	14080	14080	14080	0
328	20240913	160100	262106490	14080	14080	14080	14080	0
329	20240913	160000	262106490	14080	14080	14080	14080	0
330	20240913	155900	262106490	14080	14080	14080	14080	0
331	20240913	155800	262106490	14080	14080	14080	14080	0
332	20240913	155700	262106490	14080	14080	14080	14080	548
333	20240913	155600	262106490	14080	14080	14080	14080	0
334	20240913	155500	262106490	14080	14080	14080	14080	0
335	20240913	155400	262106490	14080	14080	14080	14080	0
336	20240913	155300	262106490	14080	14080	14080	14080	0
337	20240913	155200	262106490	14080	14080	14080	14080	0
338	20240913	155100	262106490	14080	14080	14080	14080	0
339	20240913	155000	262106490	14080	14080	14080	14080	0
340	20240913	154900	262106490	14080	14080	14080	14080	0
341	20240913	154800	262106490	14080	14080	14080	14080	0
342	20240913	154700	262106490	14080	14080	14080	14080	0
343	20240913	154600	262106490	14080	14080	14080	14080	0
344	20240913	154500	262106490	14080	14080	14080	14080	0
345	20240913	154400	262106490	14080	14080	14080	14080	0
346	20240913	154300	262106490	14080	14080	14080	14080	0
347	20240913	154200	262106490	14080	14080	14080	14080	0
348	20240913	154100	262106490	14080	14080	14080	14080	0
349	20240913	154000	262106490	14080	14080	14080	14080	0
350	20240913	153900	262106490	14080	14080	14080	14080	0
351	20240913	153800	262106490	14080	14080	14080	14080	0
352	20240913	153700	262106490	14080	14080	14080	14080	0
353	20240913	153600	262106490	14080	14080	14080	14080	0
354	20240913	153500	262106490	14080	14080	14080	14080	0
355	20240913	153400	262106490	14080	14080	14080	14080	0
356	20240913	153300	262106490	14080	14080	14080	14080	0
357	20240913	153200	262106490	14080	14080	14080	14080	0
358	20240913	153100	262106490	14080	14080	14080	14080	0
359	20240913	153000	262106490	14080	14080	14080	14080	548
360	20240913	152900	254390650	14100	14100	14100	14100	0
361	20240913	152800	254390650	14100	14100	14100	14100	0
362	20240913	152700	254390650	14100	14100	14100	14100	0
363	20240913	152600	254390650	14100	14100	14100	14100	0
364	20240913	152500	254390650	14100	14100	14100	14100	0
365	20240913	152400	254390650	14100	14100	14100	14100	0
366	20240913	152300	254390650	14100	14100	14100	14100	0
367	20240913	152200	254390650	14100	14100	14100	14100	0
368	20240913	152100	254390650	14100	14100	14100	14100	0
369	20240913	152000	254390650	14100	14100	14100	14100	0
370	20240913	151900	254390650	14100	14100	14100	14100	270
371	20240913	151800	250583650	14100	14100	14100	14100	0
372	20240913	151700	250583650	14100	14100	14100	14100	15
373	20240913	151600	250372150	14090	14090	14090	14090	72
374	20240913	151500	249357670	14090	14090	14090	14090	10
375	20240913	151400	249216770	14100	14100	14100	14100	3
376	20240913	151300	249174470	14100	14100	14100	14100	18
377	20240913	151200	248920670	14100	14100	14100	14100	80
378	20240913	151100	247792670	14100	14130	14130	14100	38
379	20240913	151000	247255880	14130	14130	14130	14130	1
380	20240913	150900	247241750	14130	14130	14130	14120	145
381	20240913	150800	245192910	14130	14130	14130	14130	9
382	20240913	150700	245065740	14130	14130	14130	14130	48
383	20240913	150600	244387500	14130	14130	14130	14130	0
384	20240913	150500	244387500	14130	14130	14130	14130	10
385	20240913	150400	244246200	14130	14130	14130	14130	0
386	20240913	150300	244246200	14130	14130	14130	14130	0
387	20240913	150200	244246200	14130	14130	14130	14130	3
388	20240913	150100	244203810	14130	14130	14130	14130	0
389	20240913	150000	244203810	14130	14090	14130	14090	7
390	20240913	145900	244105140	14130	14130	14130	14130	0
391	20240913	145800	244105140	14130	14130	14130	14130	0
392	20240913	145700	244105140	14130	14130	14130	14130	1
393	20240913	145600	244091010	14130	14120	14130	14120	30
394	20240913	145500	243667400	14130	14130	14130	14130	0
395	20240913	145400	243667400	14130	14130	14130	14130	9
396	20240913	145300	243540230	14120	14130	14130	14120	22
397	20240913	145200	243229580	14120	14120	14130	14120	626
398	20240913	145100	234384380	14110	14120	14120	14110	101
399	20240913	145000	232958270	14120	14120	14120	14120	0
400	20240913	144900	232958270	14120	14110	14120	14110	2
401	20240913	144800	232930040	14120	14120	14120	14120	398
402	20240913	144700	227310280	14130	14130	14130	14130	0
403	20240913	144600	227310280	14130	14130	14130	14130	0
404	20240913	144500	227310280	14130	14130	14130	14130	0
405	20240913	144400	227310280	14130	14130	14130	14130	1
406	20240913	144300	227296150	14120	14120	14120	14120	0
407	20240913	144200	227296150	14120	14130	14130	14120	21
408	20240913	144100	226999620	14120	14120	14120	14120	0
409	20240913	144000	226999620	14120	14120	14120	14120	0
410	20240913	143900	226999620	14120	14100	14120	14090	277
411	20240913	143800	223094990	14110	14110	14110	14110	0
412	20240913	143700	223094990	14110	14110	14110	14110	1
413	20240913	143600	223080880	14110	14110	14110	14110	0
414	20240913	143500	223080880	14110	14110	14110	14110	1
415	20240913	143400	223066770	14110	14110	14110	14110	0
416	20240913	143300	223066770	14110	14110	14110	14110	0
417	20240913	143200	223066770	14110	14110	14110	14110	0
418	20240913	143100	223066770	14110	14110	14110	14110	2
419	20240913	143000	223038550	14110	14110	14110	14110	0
420	20240913	142900	223038550	14110	14110	14110	14110	0
421	20240913	142800	223038550	14110	14110	14110	14110	0
422	20240913	142700	223038550	14110	14110	14110	14110	2
423	20240913	142600	223010330	14120	14120	14120	14120	0
424	20240913	142500	223010330	14120	14120	14120	14120	0
425	20240913	142400	223010330	14120	14120	14120	14120	3
426	20240913	142300	222967970	14120	14120	14120	14120	4
427	20240913	142200	222911490	14130	14130	14130	14130	0
428	20240913	142100	222911490	14130	14130	14130	14130	0
429	20240913	142000	222911490	14130	14130	14130	14130	0
430	20240913	141900	222911490	14130	14130	14130	14130	0
431	20240913	141800	222911490	14130	14130	14130	14130	0
432	20240913	141700	222911490	14130	14130	14130	14130	0
433	20240913	141600	222911490	14130	14130	14130	14130	0
434	20240913	141500	222911490	14130	14130	14130	14130	1
435	20240913	141400	222897360	14100	14100	14100	14100	5
436	20240913	141300	222826860	14130	14130	14130	14130	0
437	20240913	141200	222826860	14130	14130	14130	14130	0
438	20240913	141100	222826860	14130	14130	14130	14130	0
439	20240913	141000	222826860	14130	14130	14130	14130	0
440	20240913	140900	222826860	14130	14130	14130	14130	0
441	20240913	140800	222826860	14130	14130	14130	14130	1
442	20240913	140700	222812730	14090	14090	14090	14090	0
443	20240913	140600	222812730	14090	14090	14090	14090	1
444	20240913	140500	222798640	14130	14130	14130	14130	72
445	20240913	140400	221781280	14130	14130	14130	14130	1
446	20240913	140300	221767150	14130	14130	14130	14130	0
447	20240913	140200	221767150	14130	14130	14130	14130	0
448	20240913	140100	221767150	14130	14130	14130	14130	0
449	20240913	140000	221767150	14130	14130	14130	14130	0
450	20240913	135900	221767150	14130	14130	14130	14130	0
451	20240913	135800	221767150	14130	14120	14130	14120	3
452	20240913	135700	221724780	14040	14040	14040	14040	3
453	20240913	135600	221682660	14030	14030	14030	14030	0
454	20240913	135500	221682660	14030	14030	14030	14030	0
455	20240913	135400	221682660	14030	14040	14040	14030	512
456	20240913	135300	214494300	14030	14030	14030	14030	0
457	20240913	135200	214494300	14030	14030	14030	14030	100
458	20240913	135100	213091300	14030	14030	14030	14030	19
459	20240913	135000	212824730	14030	14030	14030	14030	39
460	20240913	134900	212277560	14130	14130	14130	14130	0
461	20240913	134800	212277560	14130	14130	14130	14130	0
462	20240913	134700	212277560	14130	14120	14130	14120	10
463	20240913	134600	212136330	14020	14020	14020	14020	0
464	20240913	134500	212136330	14020	14020	14020	14020	0
465	20240913	134400	212136330	14020	14040	14040	14020	130
466	20240913	134300	210312570	14060	14060	14060	14060	180
467	20240913	134200	207781770	14050	14080	14080	14050	735
468	20240913	134100	197446690	14080	14080	14080	14080	179
469	20240913	134000	194926370	14080	14100	14100	14080	154
470	20240913	133900	192756570	14120	14130	14130	14120	435
471	20240913	133800	186614270	14160	14160	14160	14160	0
472	20240913	133700	186614270	14160	14160	14160	14160	5
473	20240913	133600	186543470	14200	14200	14200	14200	0
474	20240913	133500	186543470	14200	14200	14200	14200	0
475	20240913	133400	186543470	14200	14200	14200	14200	0
476	20240913	133300	186543470	14200	14200	14200	14200	0
477	20240913	133200	186543470	14200	14200	14200	14200	0
478	20240913	133100	186543470	14200	14200	14200	14200	0
479	20240913	133000	186543470	14200	14200	14200	14200	0
480	20240913	132900	186543470	14200	14200	14200	14200	0
481	20240913	132800	186543470	14200	14200	14200	14200	100
482	20240913	132700	185123470	14200	14200	14200	14200	0
483	20240913	132600	185123470	14200	14200	14200	14200	0
484	20240913	132500	185123470	14200	14200	14200	14200	0
485	20240913	132400	185123470	14200	14200	14200	14200	1
486	20240913	132300	185109270	14180	14180	14180	14180	0
487	20240913	132200	185109270	14180	14180	14180	14180	0
488	20240913	132100	185109270	14180	14180	14180	14180	2
489	20240913	132000	185080910	14200	14200	14200	14200	0
490	20240913	131900	185080910	14200	14200	14200	14200	0
491	20240913	131800	185080910	14200	14200	14200	14200	0
492	20240913	131700	185080910	14200	14200	14200	14200	0
493	20240913	131600	185080910	14200	14200	14200	14200	0
494	20240913	131500	185080910	14200	14200	14200	14200	0
495	20240913	131400	185080910	14200	14200	14200	14200	0
496	20240913	131300	185080910	14200	14200	14200	14200	1
497	20240913	131200	185066710	14130	14130	14130	14130	0
498	20240913	131100	185066710	14130	14130	14130	14130	0
499	20240913	131000	185066710	14130	14130	14130	14130	0
500	20240913	130900	185066710	14130	14130	14130	14130	0
501	20240913	130800	185066710	14130	14130	14130	14130	0
502	20240913	130700	185066710	14130	14130	14130	14130	0
503	20240913	130600	185066710	14130	14130	14130	14130	0
504	20240913	130500	185066710	14130	14130	14130	14130	0
505	20240913	130400	185066710	14130	14220	14220	14130	237
506	20240913	130300	181697470	14220	14220	14220	14220	0
507	20240913	130200	181697470	14220	14220	14220	14220	5
508	20240913	130100	181626370	14220	14220	14220	14220	0
509	20240913	130000	181626370	14220	14220	14220	14220	0
510	20240913	125900	181626370	14220	14220	14220	14220	0
511	20240913	125800	181626370	14220	14220	14220	14220	0
512	20240913	125700	181626370	14220	14220	14220	14220	0
513	20240913	125600	181626370	14220	14220	14220	14220	0
514	20240913	125500	181626370	14220	14220	14220	14220	2
515	20240913	125400	181597930	14230	14230	14230	14230	0
516	20240913	125300	181597930	14230	14230	14230	14230	0
517	20240913	125200	181597930	14230	14230	14230	14230	0
518	20240913	125100	181597930	14230	14230	14230	14230	0
519	20240913	125000	181597930	14230	14230	14230	14230	0
520	20240913	124900	181597930	14230	14230	14230	14230	0
521	20240913	124800	181597930	14230	14230	14230	14230	0
522	20240913	124700	181597930	14230	14230	14230	14230	0
523	20240913	124600	181597930	14230	14230	14230	14230	59
524	20240913	124500	180758360	14230	14230	14230	14230	0
525	20240913	124400	180758360	14230	14230	14230	14230	0
526	20240913	124300	180758360	14230	14230	14230	14230	0
527	20240913	124200	180758360	14230	14230	14230	14230	0
528	20240913	124100	180758360	14230	14230	14230	14230	0
529	20240913	124000	180758360	14230	14230	14230	14230	0
530	20240913	123900	180758360	14230	14230	14230	14230	0
531	20240913	123800	180758360	14230	14230	14230	14230	0
532	20240913	123700	180758360	14230	14120	14230	14120	20
533	20240913	123600	180474910	14140	14140	14140	14140	8
534	20240913	123500	180361790	14140	14140	14140	14140	1
535	20240913	123400	180347650	14070	14070	14070	14070	0
536	20240913	123300	180347650	14070	14140	14140	14070	34
537	20240913	123200	179868850	14240	14240	14240	14240	0
538	20240913	123100	179868850	14240	14240	14240	14240	0
539	20240913	123000	179868850	14240	14240	14240	14240	2
540	20240913	122900	179840370	14260	14260	14260	14260	0
541	20240913	122800	179840370	14260	14160	14260	14020	1416
542	20240913	122700	159857220	14100	14100	14100	14100	0
543	20240913	122600	159857220	14100	14100	14100	14100	0
544	20240913	122500	159857220	14100	14100	14100	14100	0
545	20240913	122400	159857220	14100	14150	14150	14100	97
546	20240913	122300	158489170	14150	14150	14150	14150	3
547	20240913	122200	158446720	14150	14150	14150	14150	1
548	20240913	122100	158432570	14150	14150	14150	14150	0
549	20240913	122000	158432570	14150	14150	14150	14150	0
550	20240913	121900	158432570	14150	14150	14150	14150	5
551	20240913	121800	158361820	14150	14150	14150	14150	0
552	20240913	121700	158361820	14150	14150	14150	14150	0
553	20240913	121600	158361820	14150	14150	14150	14150	3
554	20240913	121500	158319370	14170	14170	14170	14170	0
555	20240913	121400	158319370	14170	14170	14170	14170	0
556	20240913	121300	158319370	14170	14170	14170	14170	0
557	20240913	121200	158319370	14170	14170	14170	14170	0
558	20240913	121100	158319370	14170	14170	14170	14170	0
559	20240913	121000	158319370	14170	14170	14170	14170	0
560	20240913	120900	158319370	14170	14170	14170	14170	0
561	20240913	120800	158319370	14170	14170	14170	14170	0
562	20240913	120700	158319370	14170	14100	14170	14100	11
563	20240913	120600	158164200	14170	14170	14170	14170	0
564	20240913	120500	158164200	14170	14170	14170	14170	0
565	20240913	120400	158164200	14170	14170	14170	14170	0
566	20240913	120300	158164200	14170	14170	14170	14170	0
567	20240913	120200	158164200	14170	14170	14170	14170	10
568	20240913	120100	158022500	14170	14170	14170	14170	10
569	20240913	120000	157880800	14170	14080	14170	14080	11
570	20240913	115900	157725830	14080	14080	14080	14080	0
571	20240913	115800	157725830	14080	14080	14080	14080	0
572	20240913	115700	157725830	14080	14080	14080	14080	0
573	20240913	115600	157725830	14080	14080	14080	14080	0
574	20240913	115500	157725830	14080	14080	14080	14080	0
575	20240913	115400	157725830	14080	14080	14080	14080	24
576	20240913	115300	157387910	14080	14080	14080	14080	1
577	20240913	115200	157373830	14080	14080	14080	14080	1
578	20240913	115100	157359750	14070	14070	14070	14070	10
579	20240913	115000	157219050	14080	14080	14080	14080	0
580	20240913	114900	157219050	14080	14080	14080	14080	0
581	20240913	114800	157219050	14080	14080	14080	14080	29
582	20240913	114700	156810730	14080	14080	14080	14080	1
583	20240913	114600	156796650	14080	14080	14080	14080	0
584	20240913	114500	156796650	14080	14080	14080	14080	0
585	20240913	114400	156796650	14080	14080	14080	14080	0
586	20240913	114300	156796650	14080	14080	14080	14080	44
587	20240913	114200	156177130	14080	14080	14080	14080	28
588	20240913	114100	155782890	14090	14090	14090	14090	56
589	20240913	114000	154993850	14110	14110	14110	14110	1
590	20240913	113900	154979740	14110	14110	14110	14110	0
591	20240913	113800	154979740	14110	14110	14110	14110	101
592	20240913	113700	153554630	14180	14180	14180	14180	2
593	20240913	113600	153526270	14180	14180	14180	14180	0
594	20240913	113500	153526270	14180	14180	14180	14180	0
595	20240913	113400	153526270	14180	14180	14180	14180	1
596	20240913	113300	153512090	14180	14180	14180	14180	0
597	20240913	113200	153512090	14180	14180	14180	14180	0
598	20240913	113100	153512090	14180	14180	14180	14180	0
599	20240913	113000	153512090	14180	14180	14180	14180	0
600	20240913	112900	153512090	14180	14180	14180	14180	1
601	20240913	112800	153497910	14180	14180	14180	14180	0
602	20240913	112700	153497910	14180	14180	14180	14180	0
603	20240913	112600	153497910	14180	14180	14180	14180	0
604	20240913	112500	153497910	14180	14180	14180	14180	0
605	20240913	112400	153497910	14180	14180	14180	14180	2
606	20240913	112300	153469550	14190	14190	14190	14190	0
607	20240913	112200	153469550	14190	14190	14190	14190	0
608	20240913	112100	153469550	14190	14190	14190	14190	0
609	20240913	112000	153469550	14190	14190	14190	14190	0
610	20240913	111900	153469550	14190	14190	14190	14190	0
611	20240913	111800	153469550	14190	14190	14190	14190	1
612	20240913	111700	153455360	14180	14170	14180	14170	6
613	20240913	111600	153370290	14190	14190	14190	14190	0
614	20240913	111500	153370290	14190	14190	14190	14190	0
615	20240913	111400	153370290	14190	14190	14190	14190	0
616	20240913	111300	153370290	14190	14190	14190	14190	0
617	20240913	111200	153370290	14190	14190	14190	14190	0
618	20240913	111100	153370290	14190	14190	14190	14190	0
619	20240913	111000	153370290	14190	14190	14190	14190	1
620	20240913	110900	153356100	14170	14180	14180	14170	2
621	20240913	110800	153327750	14180	14180	14180	14180	0
622	20240913	110700	153327750	14180	14180	14180	14180	8
623	20240913	110600	153214310	14090	14090	14090	14090	0
624	20240913	110500	153214310	14090	14090	14090	14090	12
625	20240913	110400	153045230	14090	14090	14090	14090	0
626	20240913	110300	153045230	14090	14090	14090	14090	0
627	20240913	110200	153045230	14090	14100	14100	14090	230
628	20240913	110100	149802350	14190	14190	14190	14190	50
629	20240913	110000	149092850	14190	14190	14190	14190	33
630	20240913	105900	148624580	14190	14190	14190	14190	0
631	20240913	105800	148624580	14190	14190	14190	14190	0
632	20240913	105700	148624580	14190	14190	14190	14190	0
633	20240913	105600	148624580	14190	14190	14190	14190	19
634	20240913	105500	148354970	14100	14190	14190	14100	15
635	20240913	105400	148143020	14190	14190	14190	14190	0
636	20240913	105300	148143020	14190	14190	14190	14190	5
637	20240913	105200	148072070	14190	14190	14190	14190	1
638	20240913	105100	148057880	14190	14190	14190	14190	0
639	20240913	105000	148057880	14190	14190	14190	14190	0
640	20240913	104900	148057880	14190	14190	14190	14190	0
641	20240913	104800	148057880	14190	14190	14190	14190	1
642	20240913	104700	148043690	14090	14090	14090	14090	0
643	20240913	104600	148043690	14090	14090	14090	14090	0
644	20240913	104500	148043690	14090	14210	14210	14090	130
645	20240913	104400	146203270	14210	14210	14210	14210	1
646	20240913	104300	146189060	14080	14090	14090	14080	36
647	20240913	104200	145682050	14080	14100	14100	14080	216
648	20240913	104100	142639840	14210	14210	14210	14210	0
649	20240913	104000	142639840	14210	14210	14210	14210	0
650	20240913	103900	142639840	14210	14210	14210	14210	0
651	20240913	103800	142639840	14210	14110	14210	14100	101
652	20240913	103700	141215620	14100	14100	14100	14100	12
653	20240913	103600	141046420	14210	14160	14210	14100	295
654	20240913	103500	136884290	14160	14160	14160	14160	0
655	20240913	103400	136884290	14160	14160	14160	14160	0
656	20240913	103300	136884290	14160	14160	14160	14160	0
657	20240913	103200	136884290	14160	14170	14170	14160	77
658	20240913	103100	135793770	14180	14180	14180	14180	37
659	20240913	103000	135269110	14230	14230	14230	14230	0
660	20240913	102900	135269110	14230	14230	14230	14230	0
661	20240913	102800	135269110	14230	14230	14230	14230	0
662	20240913	102700	135269110	14230	14230	14230	14230	1
663	20240913	102600	135254880	14180	14180	14180	14180	20
664	20240913	102500	134971280	14220	14220	14220	14220	201
665	20240913	102400	132113060	14220	14220	14220	14220	0
666	20240913	102300	132113060	14220	14220	14220	14220	0
667	20240913	102200	132113060	14220	14220	14220	14220	0
668	20240913	102100	132113060	14220	14220	14220	14220	2
669	20240913	102000	132084620	14220	14220	14220	14220	0
670	20240913	101900	132084620	14220	14220	14220	14220	50
671	20240913	101800	131373620	14230	14220	14230	14220	6
672	20240913	101700	131288290	14220	14220	14220	14220	0
673	20240913	101600	131288290	14220	14220	14220	14220	0
674	20240913	101500	131288290	14220	14220	14220	14220	0
675	20240913	101400	131288290	14220	14220	14220	14220	0
676	20240913	101300	131288290	14220	14200	14220	14200	15
677	20240913	101200	131075150	14220	14220	14220	14200	3
678	20240913	101100	131032510	14200	14200	14200	14200	0
679	20240913	101000	131032510	14200	14200	14200	14200	1
680	20240913	100900	131018310	14220	14210	14220	14210	29
681	20240913	100800	130606210	14210	14180	14210	14180	29
682	20240913	100700	130194960	14170	14090	14170	14090	74
683	20240913	100600	129149180	14090	14170	14170	14090	31
684	20240913	100500	128712220	14100	14140	14140	14100	5
685	20240913	100400	128641650	14190	14190	14190	14190	0
686	20240913	100300	128641650	14190	14190	14190	14190	2
687	20240913	100200	128613270	14190	14190	14190	14190	0
688	20240913	100100	128613270	14190	14190	14190	14190	1
689	20240913	100000	128599080	14150	14150	14150	14150	4
690	20240913	095900	128542480	14190	14190	14190	14190	1
691	20240913	095800	128528290	14150	14220	14220	14150	2
692	20240913	095700	128499920	14200	14200	14200	14200	4
693	20240913	095600	128443120	14240	14240	14240	14240	1
694	20240913	095500	128428880	14030	14160	14160	14030	948
695	20240913	095400	115098830	14160	14250	14250	14160	54
696	20240913	095300	114333240	14250	14250	14250	14250	6
697	20240913	095200	114247740	14230	14250	14250	14230	16
698	20240913	095100	114020040	14230	14230	14230	14230	0
699	20240913	095000	114020040	14230	14250	14250	14230	7
700	20240913	094900	113920310	14250	14250	14250	14250	210
701	20240913	094800	110927810	14250	14240	14250	14240	120
702	20240913	094700	109217910	14230	14230	14230	14230	10
703	20240913	094600	109075610	14220	14220	14220	14220	114
704	20240913	094500	107454530	14200	14200	14200	14200	3
705	20240913	094400	107411930	14200	14200	14200	14200	279
706	20240913	094300	103450130	14230	14230	14230	14230	10
707	20240913	094200	103307830	14240	14240	14240	14240	0
708	20240913	094100	103307830	14240	14240	14240	14240	0
709	20240913	094000	103307830	14240	14250	14250	14240	21
710	20240913	093900	103008590	14250	14250	14250	14250	2
711	20240913	093800	102980090	14160	14160	14160	14160	228
712	20240913	093700	99751610	14260	14250	14260	14250	2
713	20240913	093600	99723100	14260	14160	14260	14160	231
714	20240913	093500	96436300	14200	14140	14200	14140	36
715	20240913	093400	95925580	14140	14140	14140	14140	3
716	20240913	093300	95883160	14070	14090	14090	14070	100
717	20240913	093200	94475020	14160	14160	14170	14160	22
718	20240913	093100	94163490	14160	14180	14180	14160	3
719	20240913	093000	94120990	14090	14180	14190	14090	68
720	20240913	092900	93161120	14160	14160	14160	14160	5
721	20240913	092800	93090320	14180	14180	14180	14180	0
722	20240913	092700	93090320	14180	14170	14180	14170	10
723	20240913	092600	92948550	14210	14210	14210	14210	0
724	20240913	092500	92948550	14210	14210	14210	14210	0
725	20240913	092400	92948550	14210	14210	14210	14210	0
726	20240913	092300	92948550	14210	14210	14210	14210	0
727	20240913	092200	92948550	14210	14240	14240	14210	7
728	20240913	092100	92849020	14250	14120	14250	14120	49
729	20240913	092000	92157010	14120	14100	14120	14100	11
730	20240913	091900	92001890	14120	14120	14120	14120	11
731	20240913	091800	91846570	14070	14100	14100	14070	49
732	20240913	091700	91155970	14100	14100	14100	14020	52
733	20240913	091600	90424950	14030	14050	14100	14020	1701
734	20240913	091500	66559340	14080	14180	14180	14060	1218
735	20240913	091400	49375970	14180	14180	14180	14180	0
736	20240913	091300	49375970	14180	14200	14200	14180	10
737	20240913	091200	49234010	14200	14240	14290	14200	424
738	20240913	091100	43200850	14300	14410	14410	14240	1274
739	20240913	091000	25044430	14430	14450	14450	14280	8
740	20240913	090900	24929640	14400	14400	14450	14320	367
741	20240913	090800	19654000	14400	14400	14400	14400	191
742	20240913	090700	16903600	14400	14340	14400	14260	353
743	20240913	090600	11828420	14300	14280	14300	14280	422
744	20240913	090500	5795250	14250	14240	14250	14240	12
745	20240913	090400	5624350	14250	14160	14250	14160	119
746	20240913	090300	3932970	14150	14150	14150	14150	0
747	20240913	090200	3932970	14150	14150	14150	14150	100
748	20240913	090100	2517970	14290	14290	14300	14150	159
749	20240913	090000	256280	14200	14240	14240	14200	18