KissMeData/168490/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	202400	45143661	215	215	215	215	33840
3	20240909	202300	45143661	215	215	215	215	0
4	20240909	202200	45143661	215	215	215	215	0
5	20240909	202100	45143661	215	215	215	215	0
6	20240909	202000	45143661	215	215	215	215	0
7	20240909	201900	45143661	215	215	215	215	0
8	20240909	201800	45143661	215	215	215	215	0
9	20240909	201700	45143661	215	215	215	215	0
10	20240909	201600	45143661	215	215	215	215	0
11	20240909	201500	45143661	215	215	215	215	0
12	20240909	201400	45143661	215	215	215	215	0
13	20240909	201300	45143661	215	215	215	215	0
14	20240909	201200	45143661	215	215	215	215	0
15	20240909	201100	45143661	215	215	215	215	0
16	20240909	201000	45143661	215	215	215	215	0
17	20240909	200900	45143661	215	215	215	215	0
18	20240909	200800	45143661	215	215	215	215	0
19	20240909	200700	45143661	215	215	215	215	0
20	20240909	200600	45143661	215	215	215	215	0
21	20240909	200500	45143661	215	215	215	215	0
22	20240909	200400	45143661	215	215	215	215	0
23	20240909	200300	45143661	215	215	215	215	0
24	20240909	200200	45143661	215	215	215	215	0
25	20240909	200100	45143661	215	215	215	215	0
26	20240909	200000	45143661	215	215	215	215	0
27	20240909	195900	45143661	215	215	215	215	0
28	20240909	195800	45143661	215	215	215	215	0
29	20240909	195700	45143661	215	215	215	215	0
30	20240909	195600	45143661	215	215	215	215	0
31	20240909	195500	45143661	215	215	215	215	0
32	20240909	195400	45143661	215	215	215	215	33840
33	20240909	195300	45143661	215	215	215	215	0
34	20240909	195200	45143661	215	215	215	215	0
35	20240909	195100	45143661	215	215	215	215	0
36	20240909	195000	45143661	215	215	215	215	0
37	20240909	194900	45143661	215	215	215	215	0
38	20240909	194800	45143661	215	215	215	215	0
39	20240909	194700	45143661	215	215	215	215	0
40	20240909	194600	45143661	215	215	215	215	0
41	20240909	194500	45143661	215	215	215	215	0
42	20240909	194400	45143661	215	215	215	215	0
43	20240909	194300	45143661	215	215	215	215	0
44	20240909	194200	45143661	215	215	215	215	0
45	20240909	194100	45143661	215	215	215	215	0
46	20240909	194000	45143661	215	215	215	215	0
47	20240909	193900	45143661	215	215	215	215	0
48	20240909	193800	45143661	215	215	215	215	0
49	20240909	193700	45143661	215	215	215	215	0
50	20240909	193600	45143661	215	215	215	215	0
51	20240909	193500	45143661	215	215	215	215	0
52	20240909	193400	45143661	215	215	215	215	0
53	20240909	193300	45143661	215	215	215	215	0
54	20240909	193200	45143661	215	215	215	215	0
55	20240909	193100	45143661	215	215	215	215	0
56	20240909	193000	45143661	215	215	215	215	0
57	20240909	192900	45143661	215	215	215	215	0
58	20240909	192800	45143661	215	215	215	215	0
59	20240909	192700	45143661	215	215	215	215	0
60	20240909	192600	45143661	215	215	215	215	0
61	20240909	192500	45143661	215	215	215	215	0
62	20240909	192400	45143661	215	215	215	215	33840
63	20240909	192300	45143661	215	215	215	215	0
64	20240909	192200	45143661	215	215	215	215	0
65	20240909	192100	45143661	215	215	215	215	0
66	20240909	192000	45143661	215	215	215	215	0
67	20240909	191900	45143661	215	215	215	215	0
68	20240909	191800	45143661	215	215	215	215	0
69	20240909	191700	45143661	215	215	215	215	0
70	20240909	191600	45143661	215	215	215	215	0
71	20240909	191500	45143661	215	215	215	215	0
72	20240909	191400	45143661	215	215	215	215	0
73	20240909	191300	45143661	215	215	215	215	0
74	20240909	191200	45143661	215	215	215	215	0
75	20240909	191100	45143661	215	215	215	215	0
76	20240909	191000	45143661	215	215	215	215	0
77	20240909	190900	45143661	215	215	215	215	0
78	20240909	190800	45143661	215	215	215	215	0
79	20240909	190700	45143661	215	215	215	215	0
80	20240909	190600	45143661	215	215	215	215	0
81	20240909	190500	45143661	215	215	215	215	0
82	20240909	190400	45143661	215	215	215	215	0
83	20240909	190300	45143661	215	215	215	215	0
84	20240909	190200	45143661	215	215	215	215	0
85	20240909	190100	45143661	215	215	215	215	0
86	20240909	190000	45143661	215	215	215	215	0
87	20240909	185900	45143661	215	215	215	215	0
88	20240909	185800	45143661	215	215	215	215	0
89	20240909	185700	45143661	215	215	215	215	0
90	20240909	185600	45143661	215	215	215	215	0
91	20240909	185500	45143661	215	215	215	215	0
92	20240909	185400	45143661	215	215	215	215	33840
93	20240909	185300	45143661	215	215	215	215	0
94	20240909	185200	45143661	215	215	215	215	0
95	20240909	185100	45143661	215	215	215	215	0
96	20240909	185000	45143661	215	215	215	215	0
97	20240909	184900	45143661	215	215	215	215	0
98	20240909	184800	45143661	215	215	215	215	0
99	20240909	184700	45143661	215	215	215	215	0
100	20240909	184600	45143661	215	215	215	215	0
101	20240909	184500	45143661	215	215	215	215	0
102	20240909	184400	45143661	215	215	215	215	0
103	20240909	184300	45143661	215	215	215	215	0
104	20240909	184200	45143661	215	215	215	215	0
105	20240909	184100	45143661	215	215	215	215	0
106	20240909	184000	45143661	215	215	215	215	0
107	20240909	183900	45143661	215	215	215	215	0
108	20240909	183800	45143661	215	215	215	215	0
109	20240909	183700	45143661	215	215	215	215	0
110	20240909	183600	45143661	215	215	215	215	0
111	20240909	183500	45143661	215	215	215	215	0
112	20240909	183400	45143661	215	215	215	215	0
113	20240909	183300	45143661	215	215	215	215	0
114	20240909	183200	45143661	215	215	215	215	0
115	20240909	183100	45143661	215	215	215	215	0
116	20240909	183000	45143661	215	215	215	215	0
117	20240909	182900	45143661	215	215	215	215	0
118	20240909	182800	45143661	215	215	215	215	0
119	20240909	182700	45143661	215	215	215	215	0
120	20240909	182600	45143661	215	215	215	215	0
121	20240909	182500	45143661	215	215	215	215	0
122	20240909	182400	45143661	215	215	215	215	33840
123	20240909	182300	45143661	215	215	215	215	0
124	20240909	182200	45143661	215	215	215	215	0
125	20240909	182100	45143661	215	215	215	215	0
126	20240909	182000	45143661	215	215	215	215	0
127	20240909	181900	45143661	215	215	215	215	0
128	20240909	181800	45143661	215	215	215	215	0
129	20240909	181700	45143661	215	215	215	215	0
130	20240909	181600	45143661	215	215	215	215	0
131	20240909	181500	45143661	215	215	215	215	0
132	20240909	181400	45143661	215	215	215	215	0
133	20240909	181300	45143661	215	215	215	215	0
134	20240909	181200	45143661	215	215	215	215	0
135	20240909	181100	45143661	215	215	215	215	0
136	20240909	181000	45143661	215	215	215	215	0
137	20240909	180900	45143661	215	215	215	215	0
138	20240909	180800	45143661	215	215	215	215	0
139	20240909	180700	45143661	215	215	215	215	0
140	20240909	180600	45143661	215	215	215	215	0
141	20240909	180500	45143661	215	215	215	215	0
142	20240909	180400	45143661	215	215	215	215	0
143	20240909	180300	45143661	215	215	215	215	0
144	20240909	180200	45143661	215	215	215	215	0
145	20240909	180100	45143661	215	215	215	215	0
146	20240909	180000	45143661	215	215	215	215	0
147	20240909	175900	45143661	215	215	215	215	0
148	20240909	175800	45143661	215	215	215	215	0
149	20240909	175700	45143661	215	215	215	215	0
150	20240909	175600	45143661	215	215	215	215	0
151	20240909	175500	45143661	215	215	215	215	0
152	20240909	175400	45143661	215	215	215	215	33840
153	20240909	175300	45143661	215	215	215	215	0
154	20240909	175200	45143661	215	215	215	215	0
155	20240909	175100	45143661	215	215	215	215	0
156	20240909	175000	45143661	215	215	215	215	0
157	20240909	174900	45143661	215	215	215	215	0
158	20240909	174800	45143661	215	215	215	215	0
159	20240909	174700	45143661	215	215	215	215	0
160	20240909	174600	45143661	215	215	215	215	0
161	20240909	174500	45143661	215	215	215	215	0
162	20240909	174400	45143661	215	215	215	215	0
163	20240909	174300	45143661	215	215	215	215	0
164	20240909	174200	45143661	215	215	215	215	0
165	20240909	174100	45143661	215	215	215	215	0
166	20240909	174000	45143661	215	215	215	215	0
167	20240909	173900	45143661	215	215	215	215	0
168	20240909	173800	45143661	215	215	215	215	0
169	20240909	173700	45143661	215	215	215	215	0
170	20240909	173600	45143661	215	215	215	215	0
171	20240909	173500	45143661	215	215	215	215	0
172	20240909	173400	45143661	215	215	215	215	0
173	20240909	173300	45143661	215	215	215	215	0
174	20240909	173200	45143661	215	215	215	215	0
175	20240909	173100	45143661	215	215	215	215	0
176	20240909	173000	45143661	215	215	215	215	0
177	20240909	172900	45143661	215	215	215	215	0
178	20240909	172800	45143661	215	215	215	215	0
179	20240909	172700	45143661	215	215	215	215	0
180	20240909	172600	45143661	215	215	215	215	0
181	20240909	172500	45143661	215	215	215	215	0
182	20240909	172400	45143661	215	215	215	215	33840
183	20240909	172300	45143661	215	215	215	215	0
184	20240909	172200	45143661	215	215	215	215	0
185	20240909	172100	45143661	215	215	215	215	0
186	20240909	172000	45143661	215	215	215	215	0
187	20240909	171900	45143661	215	215	215	215	0
188	20240909	171800	45143661	215	215	215	215	0
189	20240909	171700	45143661	215	215	215	215	0
190	20240909	171600	45143661	215	215	215	215	0
191	20240909	171500	45143661	215	215	215	215	0
192	20240909	171400	45143661	215	215	215	215	0
193	20240909	171300	45143661	215	215	215	215	0
194	20240909	171200	45143661	215	215	215	215	0
195	20240909	171100	45143661	215	215	215	215	0
196	20240909	171000	45143661	215	215	215	215	0
197	20240909	170900	45143661	215	215	215	215	0
198	20240909	170800	45143661	215	215	215	215	0
199	20240909	170700	45143661	215	215	215	215	0
200	20240909	170600	45143661	215	215	215	215	0
201	20240909	170500	45143661	215	215	215	215	0
202	20240909	170400	45143661	215	215	215	215	0
203	20240909	170300	45143661	215	215	215	215	0
204	20240909	170200	45143661	215	215	215	215	0
205	20240909	170100	45143661	215	215	215	215	0
206	20240909	170000	45143661	215	215	215	215	0
207	20240909	165900	45143661	215	215	215	215	0
208	20240909	165800	45143661	215	215	215	215	0
209	20240909	165700	45143661	215	215	215	215	0
210	20240909	165600	45143661	215	215	215	215	0
211	20240909	165500	45143661	215	215	215	215	0
212	20240909	165400	45143661	215	215	215	215	33840
213	20240909	165300	45143661	215	215	215	215	0
214	20240909	165200	45143661	215	215	215	215	0
215	20240909	165100	45143661	215	215	215	215	0
216	20240909	165000	45143661	215	215	215	215	0
217	20240909	164900	45143661	215	215	215	215	0
218	20240909	164800	45143661	215	215	215	215	0
219	20240909	164700	45143661	215	215	215	215	0
220	20240909	164600	45143661	215	215	215	215	0
221	20240909	164500	45143661	215	215	215	215	0
222	20240909	164400	45143661	215	215	215	215	0
223	20240909	164300	45143661	215	215	215	215	0
224	20240909	164200	45143661	215	215	215	215	0
225	20240909	164100	45143661	215	215	215	215	0
226	20240909	164000	45143661	215	215	215	215	0
227	20240909	163900	45143661	215	215	215	215	0
228	20240909	163800	45143661	215	215	215	215	0
229	20240909	163700	45143661	215	215	215	215	0
230	20240909	163600	45143661	215	215	215	215	0
231	20240909	163500	45143661	215	215	215	215	0
232	20240909	163400	45143661	215	215	215	215	0
233	20240909	163300	45143661	215	215	215	215	0
234	20240909	163200	45143661	215	215	215	215	0
235	20240909	163100	45143661	215	215	215	215	0
236	20240909	163000	45143661	215	215	215	215	0
237	20240909	162900	45143661	215	215	215	215	0
238	20240909	162800	45143661	215	215	215	215	0
239	20240909	162700	45143661	215	215	215	215	0
240	20240909	162600	45143661	215	215	215	215	0
241	20240909	162500	45143661	215	215	215	215	0
242	20240909	162400	45143661	215	215	215	215	33840
243	20240909	162300	45143661	215	215	215	215	0
244	20240909	162200	45143661	215	215	215	215	0
245	20240909	162100	45143661	215	215	215	215	0
246	20240909	162000	45143661	215	215	215	215	0
247	20240909	161900	45143661	215	215	215	215	0
248	20240909	161800	45143661	215	215	215	215	0
249	20240909	161700	45143661	215	215	215	215	0
250	20240909	161600	45143661	215	215	215	215	0
251	20240909	161500	45143661	215	215	215	215	0
252	20240909	161400	45143661	215	215	215	215	0
253	20240909	161300	45143661	215	215	215	215	0
254	20240909	161200	45143661	215	215	215	215	0
255	20240909	161100	45143661	215	215	215	215	0
256	20240909	161000	45143661	215	215	215	215	0
257	20240909	160900	45143661	215	215	215	215	0
258	20240909	160800	45143661	215	215	215	215	0
259	20240909	160700	45143661	215	215	215	215	0
260	20240909	160600	45143661	215	215	215	215	0
261	20240909	160500	45143661	215	215	215	215	0
262	20240909	160400	45143661	215	215	215	215	0
263	20240909	160300	45143661	215	215	215	215	0
264	20240909	160200	45143661	215	215	215	215	0
265	20240909	160100	45143661	215	215	215	215	0
266	20240909	160000	45143661	215	215	215	215	0
267	20240909	155900	45143661	215	215	215	215	0
268	20240909	155800	45143661	215	215	215	215	0
269	20240909	155700	45143661	215	215	215	215	0
270	20240909	155600	45143661	215	215	215	215	0
271	20240909	155500	45143661	215	215	215	215	0
272	20240909	155400	45143661	215	215	215	215	33840
273	20240909	155300	45143661	215	215	215	215	0
274	20240909	155200	45143661	215	215	215	215	0
275	20240909	155100	45143661	215	215	215	215	0
276	20240909	155000	45143661	215	215	215	215	0
277	20240909	154900	45143661	215	215	215	215	0
278	20240909	154800	45143661	215	215	215	215	0
279	20240909	154700	45143661	215	215	215	215	0
280	20240909	154600	45143661	215	215	215	215	0
281	20240909	154500	45143661	215	215	215	215	0
282	20240909	154400	45143661	215	215	215	215	0
283	20240909	154300	45143661	215	215	215	215	0
284	20240909	154200	45143661	215	215	215	215	0
285	20240909	154100	45143661	215	215	215	215	0
286	20240909	154000	45143661	215	215	215	215	0
287	20240909	153900	45143661	215	215	215	215	0
288	20240909	153800	45143661	215	215	215	215	0
289	20240909	153700	45143661	215	215	215	215	0
290	20240909	153600	45143661	215	215	215	215	0
291	20240909	153500	45143661	215	215	215	215	0
292	20240909	153400	45143661	215	215	215	215	0
293	20240909	153300	45143661	215	215	215	215	0
294	20240909	153200	45143661	215	215	215	215	0
295	20240909	153100	45143661	215	215	215	215	0
296	20240909	153000	45143661	215	215	215	215	33840
297	20240909	152900	37868061	217	217	217	217	0
298	20240909	152800	37868061	217	217	217	217	0
299	20240909	152700	37868061	217	217	217	217	0
300	20240909	152600	37868061	217	217	217	217	0
301	20240909	152500	37868061	217	217	217	217	0
302	20240909	152400	37868061	217	217	217	217	0
303	20240909	152300	37868061	217	217	217	217	0
304	20240909	152200	37868061	217	217	217	217	0
305	20240909	152100	37868061	217	217	217	217	0
306	20240909	152000	37868061	217	217	217	217	0
307	20240909	151900	37868061	217	217	217	217	11
308	20240909	151800	37865674	217	217	217	217	125
309	20240909	151700	37838549	217	217	217	217	7
310	20240909	151600	37837030	217	217	217	217	0
311	20240909	151500	37837030	217	217	217	217	165
312	20240909	151400	37801225	217	217	217	217	0
313	20240909	151300	37801225	217	217	217	217	0
314	20240909	151200	37801225	217	217	217	217	0
315	20240909	151100	37801225	217	217	217	217	0
316	20240909	151000	37801225	217	217	217	217	0
317	20240909	150900	37801225	217	217	217	217	6
318	20240909	150800	37799923	217	217	217	217	0
319	20240909	150700	37799923	217	217	217	217	236
320	20240909	150600	37748711	215	215	215	215	0
321	20240909	150500	37748711	215	215	215	215	0
322	20240909	150400	37748711	215	215	215	215	0
323	20240909	150300	37748711	215	215	215	215	0
324	20240909	150200	37748711	215	215	215	215	0
325	20240909	150100	37748711	215	215	215	215	0
326	20240909	150000	37748711	215	215	215	215	0
327	20240909	145900	37748711	215	215	215	215	0
328	20240909	145800	37748711	215	215	215	215	190
329	20240909	145700	37707861	217	217	217	217	0
330	20240909	145600	37707861	217	217	217	217	0
331	20240909	145500	37707861	217	217	217	217	10
332	20240909	145400	37705691	217	217	217	217	0
333	20240909	145300	37705691	217	217	217	217	0
334	20240909	145200	37705691	217	217	217	217	0
335	20240909	145100	37705691	217	217	217	217	0
336	20240909	145000	37705691	217	217	217	217	0
337	20240909	144900	37705691	217	217	217	217	0
338	20240909	144800	37705691	217	217	217	217	0
339	20240909	144700	37705691	217	217	217	217	0
340	20240909	144600	37705691	217	217	217	217	0
341	20240909	144500	37705691	217	217	217	217	0
342	20240909	144400	37705691	217	217	217	217	0
343	20240909	144300	37705691	217	217	217	217	0
344	20240909	144200	37705691	217	217	217	217	8
345	20240909	144100	37703955	215	215	215	215	0
346	20240909	144000	37703955	215	215	215	215	0
347	20240909	143900	37703955	215	215	215	215	0
348	20240909	143800	37703955	215	215	215	215	0
349	20240909	143700	37703955	215	215	215	215	0
350	20240909	143600	37703955	215	215	215	215	0
351	20240909	143500	37703955	215	215	215	215	0
352	20240909	143400	37703955	215	215	215	215	0
353	20240909	143300	37703955	215	215	215	215	0
354	20240909	143200	37703955	215	215	215	215	0
355	20240909	143100	37703955	215	215	215	215	0
356	20240909	143000	37703955	215	215	215	215	0
357	20240909	142900	37703955	215	215	215	215	0
358	20240909	142800	37703955	215	215	215	215	853
359	20240909	142700	37520560	216	216	216	216	0
360	20240909	142600	37520560	216	216	216	216	0
361	20240909	142500	37520560	216	216	216	216	1147
362	20240909	142400	37272808	217	217	217	217	0
363	20240909	142300	37272808	217	217	217	217	0
364	20240909	142200	37272808	217	217	217	217	40
365	20240909	142100	37264128	217	217	217	217	0
366	20240909	142000	37264128	217	217	217	217	0
367	20240909	141900	37264128	217	217	217	217	0
368	20240909	141800	37264128	217	217	217	217	900
369	20240909	141700	37068828	217	217	217	217	2
370	20240909	141600	37068394	217	217	217	217	0
371	20240909	141500	37068394	217	217	217	217	0
372	20240909	141400	37068394	217	217	217	217	0
373	20240909	141300	37068394	217	217	217	217	0
374	20240909	141200	37068394	217	217	217	217	0
375	20240909	141100	37068394	217	217	217	217	0
376	20240909	141000	37068394	217	217	217	217	0
377	20240909	140900	37068394	217	217	217	217	0
378	20240909	140800	37068394	217	217	217	217	0
379	20240909	140700	37068394	217	217	217	217	100
380	20240909	140600	37046694	217	217	217	217	0
381	20240909	140500	37046694	217	217	217	217	0
382	20240909	140400	37046694	217	217	217	217	0
383	20240909	140300	37046694	217	217	217	217	0
384	20240909	140200	37046694	217	217	217	217	0
385	20240909	140100	37046694	217	217	217	217	4
386	20240909	140000	37045826	217	217	217	217	0
387	20240909	135900	37045826	217	217	217	217	10
388	20240909	135800	37043656	216	216	216	216	1
389	20240909	135700	37043440	217	217	217	217	11
390	20240909	135600	37041053	217	217	217	217	0
391	20240909	135500	37041053	217	217	217	217	0
392	20240909	135400	37041053	217	217	217	217	0
393	20240909	135300	37041053	217	217	217	217	0
394	20240909	135200	37041053	217	217	217	217	0
395	20240909	135100	37041053	217	217	217	217	0
396	20240909	135000	37041053	217	217	217	217	9
397	20240909	134900	37039100	217	217	217	217	0
398	20240909	134800	37039100	217	217	217	217	0
399	20240909	134700	37039100	217	217	217	217	0
400	20240909	134600	37039100	217	217	217	217	0
401	20240909	134500	37039100	217	217	217	217	0
402	20240909	134400	37039100	217	217	217	217	0
403	20240909	134300	37039100	217	217	217	217	0
404	20240909	134200	37039100	217	217	217	217	0
405	20240909	134100	37039100	217	217	217	217	353
406	20240909	134000	36962499	217	217	217	217	18
407	20240909	133900	36958593	217	217	217	217	0
408	20240909	133800	36958593	217	217	217	217	0
409	20240909	133700	36958593	217	217	217	217	3
410	20240909	133600	36957942	218	218	218	218	0
411	20240909	133500	36957942	218	218	218	218	0
412	20240909	133400	36957942	218	218	218	218	0
413	20240909	133300	36957942	218	218	218	218	0
414	20240909	133200	36957942	218	218	218	218	0
415	20240909	133100	36957942	218	218	218	218	62
416	20240909	133000	36944426	218	218	218	218	0
417	20240909	132900	36944426	218	218	218	218	0
418	20240909	132800	36944426	218	218	218	218	0
419	20240909	132700	36944426	218	217	218	217	13333
420	20240909	132600	34048364	217	217	217	217	1
421	20240909	132500	34048147	217	217	217	217	0
422	20240909	132400	34048147	217	217	217	217	0
423	20240909	132300	34048147	217	217	217	217	229
424	20240909	132200	33998454	215	215	215	215	0
425	20240909	132100	33998454	215	215	215	215	0
426	20240909	132000	33998454	215	215	215	215	0
427	20240909	131900	33998454	215	215	215	215	0
428	20240909	131800	33998454	215	215	215	215	0
429	20240909	131700	33998454	215	215	215	215	1
430	20240909	131600	33998239	217	217	217	217	0
431	20240909	131500	33998239	217	217	217	217	0
432	20240909	131400	33998239	217	217	217	217	14
433	20240909	131300	33995201	217	217	217	217	0
434	20240909	131200	33995201	217	217	217	217	0
435	20240909	131100	33995201	217	217	217	217	0
436	20240909	131000	33995201	217	217	217	217	0
437	20240909	130900	33995201	217	217	217	217	0
438	20240909	130800	33995201	217	217	217	217	131
439	20240909	130700	33966774	217	217	217	217	1
440	20240909	130600	33966557	217	217	217	217	0
441	20240909	130500	33966557	217	217	217	217	0
442	20240909	130400	33966557	217	217	217	217	6
443	20240909	130300	33965255	217	217	217	217	952
444	20240909	130200	33758671	217	217	217	217	0
445	20240909	130100	33758671	217	217	217	217	0
446	20240909	130000	33758671	217	217	217	217	0
447	20240909	125900	33758671	217	217	217	217	0
448	20240909	125800	33758671	217	217	217	217	0
449	20240909	125700	33758671	217	217	217	217	1
450	20240909	125600	33758454	217	217	217	217	0
451	20240909	125500	33758454	217	217	217	217	99
452	20240909	125400	33736971	217	217	217	217	2063
453	20240909	125300	33289300	215	215	215	215	0
454	20240909	125200	33289300	215	215	215	215	0
455	20240909	125100	33289300	215	215	215	215	0
456	20240909	125000	33289300	215	215	215	215	0
457	20240909	124900	33289300	215	215	215	215	0
458	20240909	124800	33289300	215	215	215	215	0
459	20240909	124700	33289300	215	215	215	215	0
460	20240909	124600	33289300	215	215	215	215	0
461	20240909	124500	33289300	215	215	215	215	0
462	20240909	124400	33289300	215	215	215	215	0
463	20240909	124300	33289300	215	215	215	215	0
464	20240909	124200	33289300	215	215	215	215	0
465	20240909	124100	33289300	215	215	215	215	0
466	20240909	124000	33289300	215	215	215	215	0
467	20240909	123900	33289300	215	215	215	215	0
468	20240909	123800	33289300	215	215	215	215	0
469	20240909	123700	33289300	215	215	215	215	0
470	20240909	123600	33289300	215	215	215	215	0
471	20240909	123500	33289300	215	215	215	215	0
472	20240909	123400	33289300	215	215	215	215	8
473	20240909	123300	33287580	216	216	216	216	0
474	20240909	123200	33287580	216	216	216	216	12021
475	20240909	123100	30691044	216	216	216	216	0
476	20240909	123000	30691044	216	216	216	216	0
477	20240909	122900	30691044	216	216	216	216	0
478	20240909	122800	30691044	216	216	216	216	0
479	20240909	122700	30691044	216	216	216	216	0
480	20240909	122600	30691044	216	216	216	216	0
481	20240909	122500	30691044	216	216	216	216	0
482	20240909	122400	30691044	216	216	216	216	0
483	20240909	122300	30691044	216	216	216	216	0
484	20240909	122200	30691044	216	216	216	216	0
485	20240909	122100	30691044	216	216	216	216	0
486	20240909	122000	30691044	216	216	216	216	1869
487	20240909	121900	30287340	216	216	216	216	0
488	20240909	121800	30287340	216	216	216	216	0
489	20240909	121700	30287340	216	216	216	216	0
490	20240909	121600	30287340	216	216	216	216	0
491	20240909	121500	30287340	216	216	216	216	0
492	20240909	121400	30287340	216	216	216	216	0
493	20240909	121300	30287340	216	216	216	216	1500
494	20240909	121200	29963340	216	216	216	216	4774
495	20240909	121100	28932156	216	216	216	216	0
496	20240909	121000	28932156	216	216	216	216	0
497	20240909	120900	28932156	216	216	216	216	0
498	20240909	120800	28932156	216	216	216	216	0
499	20240909	120700	28932156	216	216	216	216	0
500	20240909	120600	28932156	216	216	216	216	0
501	20240909	120500	28932156	216	216	216	216	42
502	20240909	120400	28923084	214	214	214	214	0
503	20240909	120300	28923084	214	214	214	214	0
504	20240909	120200	28923084	214	214	214	214	0
505	20240909	120100	28923084	214	214	214	214	2161
506	20240909	120000	28460630	214	214	214	214	0
507	20240909	115900	28460630	214	214	214	214	0
508	20240909	115800	28460630	214	214	214	214	0
509	20240909	115700	28460630	214	214	214	214	0
510	20240909	115600	28460630	214	214	214	214	5
511	20240909	115500	28459560	214	214	214	214	3
512	20240909	115400	28458918	216	216	216	216	0
513	20240909	115300	28458918	216	216	216	216	0
514	20240909	115200	28458918	216	216	216	216	184
515	20240909	115100	28419174	217	217	217	217	0
516	20240909	115000	28419174	217	217	217	217	0
517	20240909	114900	28419174	217	217	217	217	0
518	20240909	114800	28419174	217	217	217	217	0
519	20240909	114700	28419174	217	217	217	217	0
520	20240909	114600	28419174	217	217	217	217	3
521	20240909	114500	28418523	217	217	217	217	0
522	20240909	114400	28418523	217	217	217	217	0
523	20240909	114300	28418523	217	217	217	217	0
524	20240909	114200	28418523	217	217	217	217	1
525	20240909	114100	28418306	214	214	214	214	1189
526	20240909	114000	28163860	214	214	214	214	0
527	20240909	113900	28163860	214	214	214	214	0
528	20240909	113800	28163860	214	214	214	214	0
529	20240909	113700	28163860	214	214	214	214	0
530	20240909	113600	28163860	214	214	214	214	5100
531	20240909	113500	27072460	214	215	215	214	4998
532	20240909	113400	26002793	216	216	216	216	0
533	20240909	113300	26002793	216	216	216	216	0
534	20240909	113200	26002793	216	216	216	216	2000
535	20240909	113100	25570793	215	215	215	215	0
536	20240909	113000	25570793	215	215	215	215	2
537	20240909	112900	25570363	216	215	216	215	872
538	20240909	112800	25382881	218	218	218	218	0
539	20240909	112700	25382881	218	218	218	218	0
540	20240909	112600	25382881	218	218	218	218	0
541	20240909	112500	25382881	218	218	218	218	0
542	20240909	112400	25382881	218	218	218	218	0
543	20240909	112300	25382881	218	218	218	218	0
544	20240909	112200	25382881	218	218	218	218	0
545	20240909	112100	25382881	218	218	218	218	0
546	20240909	112000	25382881	218	218	218	218	0
547	20240909	111900	25382881	218	218	218	218	0
548	20240909	111800	25382881	218	218	218	218	0
549	20240909	111700	25382881	218	218	218	218	0
550	20240909	111600	25382881	218	218	218	218	0
551	20240909	111500	25382881	218	218	218	218	0
552	20240909	111400	25382881	218	218	218	218	0
553	20240909	111300	25382881	218	218	218	218	0
554	20240909	111200	25382881	218	218	218	218	0
555	20240909	111100	25382881	218	218	218	218	0
556	20240909	111000	25382881	218	218	218	218	110
557	20240909	110900	25358901	218	218	218	218	0
558	20240909	110800	25358901	218	218	218	218	145
559	20240909	110700	25327291	218	218	218	218	0
560	20240909	110600	25327291	218	218	218	218	1
561	20240909	110500	25327073	218	218	218	218	0
562	20240909	110400	25327073	218	218	218	218	0
563	20240909	110300	25327073	218	218	218	218	0
564	20240909	110200	25327073	218	218	218	218	0
565	20240909	110100	25327073	218	218	218	218	0
566	20240909	110000	25327073	218	218	218	218	1
567	20240909	105900	25326855	218	218	218	218	0
568	20240909	105800	25326855	218	217	218	217	4996
569	20240909	105700	24238794	215	215	215	215	0
570	20240909	105600	24238794	215	215	215	215	0
571	20240909	105500	24238794	215	215	215	215	0
572	20240909	105400	24238794	215	215	215	215	0
573	20240909	105300	24238794	215	215	215	215	2
574	20240909	105200	24238364	215	215	215	215	1
575	20240909	105100	24238149	216	216	216	216	0
576	20240909	105000	24238149	216	216	216	216	0
577	20240909	104900	24238149	216	216	216	216	0
578	20240909	104800	24238149	216	215	216	215	519
579	20240909	104700	24126544	215	215	215	215	541
580	20240909	104600	24010229	215	215	215	215	4
581	20240909	104500	24009369	214	214	214	214	134
582	20240909	104400	23980693	214	214	214	214	0
583	20240909	104300	23980693	214	215	215	214	1001
584	20240909	104200	23766478	215	215	215	215	2865
585	20240909	104100	23150503	215	215	215	215	10
586	20240909	104000	23148353	215	215	215	215	0
587	20240909	103900	23148353	215	215	215	215	0
588	20240909	103800	23148353	215	215	215	215	60
589	20240909	103700	23135453	215	215	215	215	400
590	20240909	103600	23049453	215	215	215	215	16119
591	20240909	103500	19583868	217	217	217	217	0
592	20240909	103400	19583868	217	217	217	217	1098
593	20240909	103300	19345602	217	217	217	217	7
594	20240909	103200	19344083	216	216	216	216	0
595	20240909	103100	19344083	216	216	216	216	0
596	20240909	103000	19344083	216	216	216	216	0
597	20240909	102900	19344083	216	216	216	216	2143
598	20240909	102800	18881195	217	217	217	217	309
599	20240909	102700	18814142	217	217	217	217	6
600	20240909	102600	18812840	217	217	217	217	0
601	20240909	102500	18812840	217	217	217	217	268
602	20240909	102400	18754684	217	217	217	217	32
603	20240909	102300	18747740	217	217	217	217	316
604	20240909	102200	18679168	217	217	217	217	230
605	20240909	102100	18629258	218	218	218	218	0
606	20240909	102000	18629258	218	218	218	218	0
607	20240909	101900	18629258	218	218	218	218	5
608	20240909	101800	18628168	218	218	218	218	114
609	20240909	101700	18603316	218	218	218	218	5
610	20240909	101600	18602226	218	218	218	218	0
611	20240909	101500	18602226	218	218	218	218	0
612	20240909	101400	18602226	218	218	218	218	0
613	20240909	101300	18602226	218	218	218	218	6
614	20240909	101200	18600918	216	216	216	216	0
615	20240909	101100	18600918	216	216	216	216	50
616	20240909	101000	18590118	218	218	218	218	0
617	20240909	100900	18590118	218	218	218	218	3
618	20240909	100800	18589464	218	218	218	218	0
619	20240909	100700	18589464	218	218	218	218	0
620	20240909	100600	18589464	218	218	218	218	0
621	20240909	100500	18589464	218	218	218	218	0
622	20240909	100400	18589464	218	218	218	218	0
623	20240909	100300	18589464	218	218	218	218	0
624	20240909	100200	18589464	218	217	218	217	3
625	20240909	100100	18588812	218	217	218	217	35
626	20240909	100000	18581216	217	217	217	217	12
627	20240909	095900	18578612	216	216	216	216	0
628	20240909	095800	18578612	216	216	216	216	30
629	20240909	095700	18572132	217	217	217	217	23
630	20240909	095600	18567141	217	217	217	217	0
631	20240909	095500	18567141	217	217	217	217	700
632	20240909	095400	18415241	217	217	217	217	0
633	20240909	095300	18415241	217	217	217	217	2231
634	20240909	095200	17931114	218	218	218	218	10
635	20240909	095100	17928934	218	218	218	218	0
636	20240909	095000	17928934	218	218	218	218	0
637	20240909	094900	17928934	218	218	218	218	2
638	20240909	094800	17928498	218	218	218	218	0
639	20240909	094700	17928498	218	218	218	218	78
640	20240909	094600	17911494	217	217	217	217	2026
641	20240909	094500	17471852	217	217	217	217	1
642	20240909	094400	17471635	219	219	219	219	0
643	20240909	094300	17471635	219	219	219	219	1
644	20240909	094200	17471416	217	217	217	217	1535
645	20240909	094100	17138321	219	219	219	219	0
646	20240909	094000	17138321	219	219	219	219	0
647	20240909	093900	17138321	219	219	219	219	0
648	20240909	093800	17138321	219	219	219	219	46
649	20240909	093700	17128247	219	219	219	219	22
650	20240909	093600	17123429	218	218	218	218	0
651	20240909	093500	17123429	218	218	218	218	0
652	20240909	093400	17123429	218	219	219	218	39
653	20240909	093300	17114900	218	218	218	218	2159
654	20240909	093200	16644238	218	218	218	218	523
655	20240909	093100	16530224	218	218	218	218	2953
656	20240909	093000	15886470	218	218	218	218	5945
657	20240909	092900	14590460	218	218	218	218	375
658	20240909	092800	14508710	217	218	218	217	5003
659	20240909	092700	13423056	218	218	218	218	0
660	20240909	092600	13423056	218	218	218	218	4
661	20240909	092500	13422184	218	218	218	218	0
662	20240909	092400	13422184	218	217	218	217	6880
663	20240909	092300	11923532	217	217	217	217	12
664	20240909	092200	11920928	217	217	217	217	0
665	20240909	092100	11920928	217	217	217	217	500
666	20240909	092000	11812428	218	218	218	218	0
667	20240909	091900	11812428	218	218	218	218	0
668	20240909	091800	11812428	218	218	218	218	0
669	20240909	091700	11812428	218	217	218	217	3030
670	20240909	091600	11153927	217	217	217	217	0
671	20240909	091500	11153927	217	217	217	217	0
672	20240909	091400	11153927	217	217	217	217	7735
673	20240909	091300	9475432	217	217	217	217	0
674	20240909	091200	9475432	217	217	217	217	32
675	20240909	091100	9468488	217	217	217	217	0
676	20240909	091000	9468488	217	217	217	217	0
677	20240909	090900	9468488	217	217	217	217	0
678	20240909	090800	9468488	217	217	217	217	511
679	20240909	090700	9357601	217	217	217	217	3150
680	20240909	090600	8674051	214	215	215	214	1000
681	20240909	090500	8459100	215	215	215	214	16419
682	20240909	090400	4945368	215	216	216	215	162
683	20240909	090300	4910504	217	217	217	217	0
684	20240909	090200	4910504	217	217	217	217	3000
685	20240909	090100	4259504	217	217	217	214	1060
686	20240909	090000	4031595	218	220	220	217	18352