KissMeData/168490/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	202400	35002719	215	215	215	215	40
3	20240911	202300	35002719	215	215	215	215	0
4	20240911	202200	35002719	215	215	215	215	0
5	20240911	202100	35002719	215	215	215	215	0
6	20240911	202000	35002719	215	215	215	215	0
7	20240911	201900	35002719	215	215	215	215	0
8	20240911	201800	35002719	215	215	215	215	0
9	20240911	201700	35002719	215	215	215	215	0
10	20240911	201600	35002719	215	215	215	215	0
11	20240911	201500	35002719	215	215	215	215	0
12	20240911	201400	35002719	215	215	215	215	0
13	20240911	201300	35002719	215	215	215	215	0
14	20240911	201200	35002719	215	215	215	215	0
15	20240911	201100	35002719	215	215	215	215	0
16	20240911	201000	35002719	215	215	215	215	0
17	20240911	200900	35002719	215	215	215	215	0
18	20240911	200800	35002719	215	215	215	215	0
19	20240911	200700	35002719	215	215	215	215	0
20	20240911	200600	35002719	215	215	215	215	0
21	20240911	200500	35002719	215	215	215	215	0
22	20240911	200400	35002719	215	215	215	215	0
23	20240911	200300	35002719	215	215	215	215	0
24	20240911	200200	35002719	215	215	215	215	0
25	20240911	200100	35002719	215	215	215	215	0
26	20240911	200000	35002719	215	215	215	215	0
27	20240911	195900	35002719	215	215	215	215	0
28	20240911	195800	35002719	215	215	215	215	0
29	20240911	195700	35002719	215	215	215	215	0
30	20240911	195600	35002719	215	215	215	215	0
31	20240911	195500	35002719	215	215	215	215	0
32	20240911	195400	35002719	215	215	215	215	40
33	20240911	195300	35002719	215	215	215	215	0
34	20240911	195200	35002719	215	215	215	215	0
35	20240911	195100	35002719	215	215	215	215	0
36	20240911	195000	35002719	215	215	215	215	0
37	20240911	194900	35002719	215	215	215	215	0
38	20240911	194800	35002719	215	215	215	215	0
39	20240911	194700	35002719	215	215	215	215	0
40	20240911	194600	35002719	215	215	215	215	0
41	20240911	194500	35002719	215	215	215	215	0
42	20240911	194400	35002719	215	215	215	215	0
43	20240911	194300	35002719	215	215	215	215	0
44	20240911	194200	35002719	215	215	215	215	0
45	20240911	194100	35002719	215	215	215	215	0
46	20240911	194000	35002719	215	215	215	215	0
47	20240911	193900	35002719	215	215	215	215	0
48	20240911	193800	35002719	215	215	215	215	0
49	20240911	193700	35002719	215	215	215	215	0
50	20240911	193600	35002719	215	215	215	215	0
51	20240911	193500	35002719	215	215	215	215	0
52	20240911	193400	35002719	215	215	215	215	0
53	20240911	193300	35002719	215	215	215	215	0
54	20240911	193200	35002719	215	215	215	215	0
55	20240911	193100	35002719	215	215	215	215	0
56	20240911	193000	35002719	215	215	215	215	0
57	20240911	192900	35002719	215	215	215	215	0
58	20240911	192800	35002719	215	215	215	215	0
59	20240911	192700	35002719	215	215	215	215	0
60	20240911	192600	35002719	215	215	215	215	0
61	20240911	192500	35002719	215	215	215	215	0
62	20240911	192400	35002719	215	215	215	215	40
63	20240911	192300	35002719	215	215	215	215	0
64	20240911	192200	35002719	215	215	215	215	0
65	20240911	192100	35002719	215	215	215	215	0
66	20240911	192000	35002719	215	215	215	215	0
67	20240911	191900	35002719	215	215	215	215	0
68	20240911	191800	35002719	215	215	215	215	0
69	20240911	191700	35002719	215	215	215	215	0
70	20240911	191600	35002719	215	215	215	215	0
71	20240911	191500	35002719	215	215	215	215	0
72	20240911	191400	35002719	215	215	215	215	0
73	20240911	191300	35002719	215	215	215	215	0
74	20240911	191200	35002719	215	215	215	215	0
75	20240911	191100	35002719	215	215	215	215	0
76	20240911	191000	35002719	215	215	215	215	0
77	20240911	190900	35002719	215	215	215	215	0
78	20240911	190800	35002719	215	215	215	215	0
79	20240911	190700	35002719	215	215	215	215	0
80	20240911	190600	35002719	215	215	215	215	0
81	20240911	190500	35002719	215	215	215	215	0
82	20240911	190400	35002719	215	215	215	215	0
83	20240911	190300	35002719	215	215	215	215	0
84	20240911	190200	35002719	215	215	215	215	0
85	20240911	190100	35002719	215	215	215	215	0
86	20240911	190000	35002719	215	215	215	215	0
87	20240911	185900	35002719	215	215	215	215	0
88	20240911	185800	35002719	215	215	215	215	0
89	20240911	185700	35002719	215	215	215	215	0
90	20240911	185600	35002719	215	215	215	215	0
91	20240911	185500	35002719	215	215	215	215	0
92	20240911	185400	35002719	215	215	215	215	40
93	20240911	185300	35002719	215	215	215	215	0
94	20240911	185200	35002719	215	215	215	215	0
95	20240911	185100	35002719	215	215	215	215	0
96	20240911	185000	35002719	215	215	215	215	0
97	20240911	184900	35002719	215	215	215	215	0
98	20240911	184800	35002719	215	215	215	215	0
99	20240911	184700	35002719	215	215	215	215	0
100	20240911	184600	35002719	215	215	215	215	0
101	20240911	184500	35002719	215	215	215	215	0
102	20240911	184400	35002719	215	215	215	215	0
103	20240911	184300	35002719	215	215	215	215	0
104	20240911	184200	35002719	215	215	215	215	0
105	20240911	184100	35002719	215	215	215	215	0
106	20240911	184000	35002719	215	215	215	215	0
107	20240911	183900	35002719	215	215	215	215	0
108	20240911	183800	35002719	215	215	215	215	0
109	20240911	183700	35002719	215	215	215	215	0
110	20240911	183600	35002719	215	215	215	215	0
111	20240911	183500	35002719	215	215	215	215	0
112	20240911	183400	35002719	215	215	215	215	0
113	20240911	183300	35002719	215	215	215	215	0
114	20240911	183200	35002719	215	215	215	215	0
115	20240911	183100	35002719	215	215	215	215	0
116	20240911	183000	35002719	215	215	215	215	0
117	20240911	182900	35002719	215	215	215	215	0
118	20240911	182800	35002719	215	215	215	215	0
119	20240911	182700	35002719	215	215	215	215	0
120	20240911	182600	35002719	215	215	215	215	0
121	20240911	182500	35002719	215	215	215	215	0
122	20240911	182400	35002719	215	215	215	215	40
123	20240911	182300	35002719	215	215	215	215	0
124	20240911	182200	35002719	215	215	215	215	0
125	20240911	182100	35002719	215	215	215	215	0
126	20240911	182000	35002719	215	215	215	215	0
127	20240911	181900	35002719	215	215	215	215	0
128	20240911	181800	35002719	215	215	215	215	0
129	20240911	181700	35002719	215	215	215	215	0
130	20240911	181600	35002719	215	215	215	215	0
131	20240911	181500	35002719	215	215	215	215	0
132	20240911	181400	35002719	215	215	215	215	0
133	20240911	181300	35002719	215	215	215	215	0
134	20240911	181200	35002719	215	215	215	215	0
135	20240911	181100	35002719	215	215	215	215	0
136	20240911	181000	35002719	215	215	215	215	0
137	20240911	180900	35002719	215	215	215	215	0
138	20240911	180800	35002719	215	215	215	215	0
139	20240911	180700	35002719	215	215	215	215	0
140	20240911	180600	35002719	215	215	215	215	0
141	20240911	180500	35002719	215	215	215	215	0
142	20240911	180400	35002719	215	215	215	215	0
143	20240911	180300	35002719	215	215	215	215	0
144	20240911	180200	35002719	215	215	215	215	0
145	20240911	180100	35002719	215	215	215	215	0
146	20240911	180000	35002719	215	215	215	215	0
147	20240911	175900	35002719	215	215	215	215	0
148	20240911	175800	35002719	215	215	215	215	0
149	20240911	175700	35002719	215	215	215	215	0
150	20240911	175600	35002719	215	215	215	215	0
151	20240911	175500	35002719	215	215	215	215	0
152	20240911	175400	35002719	215	215	215	215	40
153	20240911	175300	35002719	215	215	215	215	0
154	20240911	175200	35002719	215	215	215	215	0
155	20240911	175100	35002719	215	215	215	215	0
156	20240911	175000	35002719	215	215	215	215	0
157	20240911	174900	35002719	215	215	215	215	0
158	20240911	174800	35002719	215	215	215	215	0
159	20240911	174700	35002719	215	215	215	215	0
160	20240911	174600	35002719	215	215	215	215	0
161	20240911	174500	35002719	215	215	215	215	0
162	20240911	174400	35002719	215	215	215	215	0
163	20240911	174300	35002719	215	215	215	215	0
164	20240911	174200	35002719	215	215	215	215	0
165	20240911	174100	35002719	215	215	215	215	0
166	20240911	174000	35002719	215	215	215	215	0
167	20240911	173900	35002719	215	215	215	215	0
168	20240911	173800	35002719	215	215	215	215	0
169	20240911	173700	35002719	215	215	215	215	0
170	20240911	173600	35002719	215	215	215	215	0
171	20240911	173500	35002719	215	215	215	215	0
172	20240911	173400	35002719	215	215	215	215	0
173	20240911	173300	35002719	215	215	215	215	0
174	20240911	173200	35002719	215	215	215	215	0
175	20240911	173100	35002719	215	215	215	215	0
176	20240911	173000	35002719	215	215	215	215	0
177	20240911	172900	35002719	215	215	215	215	0
178	20240911	172800	35002719	215	215	215	215	0
179	20240911	172700	35002719	215	215	215	215	0
180	20240911	172600	35002719	215	215	215	215	0
181	20240911	172500	35002719	215	215	215	215	0
182	20240911	172400	35002719	215	215	215	215	40
183	20240911	172300	35002719	215	215	215	215	0
184	20240911	172200	35002719	215	215	215	215	0
185	20240911	172100	35002719	215	215	215	215	0
186	20240911	172000	35002719	215	215	215	215	0
187	20240911	171900	35002719	215	215	215	215	0
188	20240911	171800	35002719	215	215	215	215	0
189	20240911	171700	35002719	215	215	215	215	0
190	20240911	171600	35002719	215	215	215	215	0
191	20240911	171500	35002719	215	215	215	215	0
192	20240911	171400	35002719	215	215	215	215	0
193	20240911	171300	35002719	215	215	215	215	0
194	20240911	171200	35002719	215	215	215	215	0
195	20240911	171100	35002719	215	215	215	215	0
196	20240911	171000	35002719	215	215	215	215	0
197	20240911	170900	35002719	215	215	215	215	0
198	20240911	170800	35002719	215	215	215	215	0
199	20240911	170700	35002719	215	215	215	215	0
200	20240911	170600	35002719	215	215	215	215	0
201	20240911	170500	35002719	215	215	215	215	0
202	20240911	170400	35002719	215	215	215	215	0
203	20240911	170300	35002719	215	215	215	215	0
204	20240911	170200	35002719	215	215	215	215	0
205	20240911	170100	35002719	215	215	215	215	0
206	20240911	170000	35002719	215	215	215	215	0
207	20240911	165900	35002719	215	215	215	215	0
208	20240911	165800	35002719	215	215	215	215	0
209	20240911	165700	35002719	215	215	215	215	0
210	20240911	165600	35002719	215	215	215	215	0
211	20240911	165500	35002719	215	215	215	215	0
212	20240911	165400	35002719	215	215	215	215	40
213	20240911	165300	35002719	215	215	215	215	0
214	20240911	165200	35002719	215	215	215	215	0
215	20240911	165100	35002719	215	215	215	215	0
216	20240911	165000	35002719	215	215	215	215	0
217	20240911	164900	35002719	215	215	215	215	0
218	20240911	164800	35002719	215	215	215	215	0
219	20240911	164700	35002719	215	215	215	215	0
220	20240911	164600	35002719	215	215	215	215	0
221	20240911	164500	35002719	215	215	215	215	0
222	20240911	164400	35002719	215	215	215	215	0
223	20240911	164300	35002719	215	215	215	215	0
224	20240911	164200	35002719	215	215	215	215	0
225	20240911	164100	35002719	215	215	215	215	0
226	20240911	164000	35002719	215	215	215	215	0
227	20240911	163900	35002719	215	215	215	215	0
228	20240911	163800	35002719	215	215	215	215	0
229	20240911	163700	35002719	215	215	215	215	0
230	20240911	163600	35002719	215	215	215	215	0
231	20240911	163500	35002719	215	215	215	215	0
232	20240911	163400	35002719	215	215	215	215	0
233	20240911	163300	35002719	215	215	215	215	0
234	20240911	163200	35002719	215	215	215	215	0
235	20240911	163100	35002719	215	215	215	215	0
236	20240911	163000	35002719	215	215	215	215	0
237	20240911	162900	35002719	215	215	215	215	0
238	20240911	162800	35002719	215	215	215	215	0
239	20240911	162700	35002719	215	215	215	215	0
240	20240911	162600	35002719	215	215	215	215	0
241	20240911	162500	35002719	215	215	215	215	0
242	20240911	162400	35002719	215	215	215	215	40
243	20240911	162300	35002719	215	215	215	215	0
244	20240911	162200	35002719	215	215	215	215	0
245	20240911	162100	35002719	215	215	215	215	0
246	20240911	162000	35002719	215	215	215	215	0
247	20240911	161900	35002719	215	215	215	215	0
248	20240911	161800	35002719	215	215	215	215	0
249	20240911	161700	35002719	215	215	215	215	0
250	20240911	161600	35002719	215	215	215	215	0
251	20240911	161500	35002719	215	215	215	215	0
252	20240911	161400	35002719	215	215	215	215	0
253	20240911	161300	35002719	215	215	215	215	0
254	20240911	161200	35002719	215	215	215	215	0
255	20240911	161100	35002719	215	215	215	215	0
256	20240911	161000	35002719	215	215	215	215	0
257	20240911	160900	35002719	215	215	215	215	0
258	20240911	160800	35002719	215	215	215	215	0
259	20240911	160700	35002719	215	215	215	215	0
260	20240911	160600	35002719	215	215	215	215	0
261	20240911	160500	35002719	215	215	215	215	0
262	20240911	160400	35002719	215	215	215	215	0
263	20240911	160300	35002719	215	215	215	215	0
264	20240911	160200	35002719	215	215	215	215	0
265	20240911	160100	35002719	215	215	215	215	0
266	20240911	160000	35002719	215	215	215	215	0
267	20240911	155900	35002719	215	215	215	215	0
268	20240911	155800	35002719	215	215	215	215	0
269	20240911	155700	35002719	215	215	215	215	0
270	20240911	155600	35002719	215	215	215	215	0
271	20240911	155500	35002719	215	215	215	215	0
272	20240911	155400	35002719	215	215	215	215	40
273	20240911	155300	35002719	215	215	215	215	0
274	20240911	155200	35002719	215	215	215	215	0
275	20240911	155100	35002719	215	215	215	215	0
276	20240911	155000	35002719	215	215	215	215	0
277	20240911	154900	35002719	215	215	215	215	0
278	20240911	154800	35002719	215	215	215	215	0
279	20240911	154700	35002719	215	215	215	215	0
280	20240911	154600	35002719	215	215	215	215	0
281	20240911	154500	35002719	215	215	215	215	0
282	20240911	154400	35002719	215	215	215	215	0
283	20240911	154300	35002719	215	215	215	215	0
284	20240911	154200	35002719	215	215	215	215	0
285	20240911	154100	35002719	215	215	215	215	0
286	20240911	154000	35002719	215	215	215	215	0
287	20240911	153900	35002719	215	215	215	215	0
288	20240911	153800	35002719	215	215	215	215	0
289	20240911	153700	35002719	215	215	215	215	0
290	20240911	153600	35002719	215	215	215	215	0
291	20240911	153500	35002719	215	215	215	215	0
292	20240911	153400	35002719	215	215	215	215	0
293	20240911	153300	35002719	215	215	215	215	0
294	20240911	153200	35002719	215	215	215	215	0
295	20240911	153100	35002719	215	215	215	215	0
296	20240911	153000	35002719	215	215	215	215	40
297	20240911	152900	34994119	214	214	214	214	0
298	20240911	152800	34994119	214	214	214	214	0
299	20240911	152700	34994119	214	214	214	214	0
300	20240911	152600	34994119	214	214	214	214	0
301	20240911	152500	34994119	214	214	214	214	0
302	20240911	152400	34994119	214	214	214	214	0
303	20240911	152300	34994119	214	214	214	214	0
304	20240911	152200	34994119	214	214	214	214	0
305	20240911	152100	34994119	214	214	214	214	0
306	20240911	152000	34994119	214	214	214	214	0
307	20240911	151900	34994119	214	214	214	214	0
308	20240911	151800	34994119	214	214	214	214	0
309	20240911	151700	34994119	214	214	214	214	0
310	20240911	151600	34994119	214	214	214	214	0
311	20240911	151500	34994119	214	215	215	214	56
312	20240911	151400	34982080	215	215	215	215	0
313	20240911	151300	34982080	215	215	215	215	0
314	20240911	151200	34982080	215	215	215	215	0
315	20240911	151100	34982080	215	215	215	215	0
316	20240911	151000	34982080	215	215	215	215	465
317	20240911	150900	34882105	215	215	215	215	0
318	20240911	150800	34882105	215	215	215	215	100
319	20240911	150700	34860605	215	215	215	215	79
320	20240911	150600	34843620	213	213	213	213	0
321	20240911	150500	34843620	213	213	213	213	0
322	20240911	150400	34843620	213	213	213	213	0
323	20240911	150300	34843620	213	213	213	213	0
324	20240911	150200	34843620	213	213	213	213	0
325	20240911	150100	34843620	213	213	213	213	0
326	20240911	150000	34843620	213	213	213	213	0
327	20240911	145900	34843620	213	213	213	213	0
328	20240911	145800	34843620	213	213	213	213	0
329	20240911	145700	34843620	213	213	213	213	0
330	20240911	145600	34843620	213	213	213	213	0
331	20240911	145500	34843620	213	213	213	213	0
332	20240911	145400	34843620	213	213	213	213	425
333	20240911	145300	34753095	213	213	213	213	1
334	20240911	145200	34752882	215	215	215	215	0
335	20240911	145100	34752882	215	215	215	215	0
336	20240911	145000	34752882	215	215	215	215	0
337	20240911	144900	34752882	215	215	215	215	0
338	20240911	144800	34752882	215	215	215	215	0
339	20240911	144700	34752882	215	215	215	215	0
340	20240911	144600	34752882	215	215	215	215	0
341	20240911	144500	34752882	215	215	215	215	0
342	20240911	144400	34752882	215	215	215	215	0
343	20240911	144300	34752882	215	215	215	215	0
344	20240911	144200	34752882	215	215	215	215	0
345	20240911	144100	34752882	215	215	215	215	0
346	20240911	144000	34752882	215	215	215	215	0
347	20240911	143900	34752882	215	215	215	215	0
348	20240911	143800	34752882	215	215	215	215	0
349	20240911	143700	34752882	215	215	215	215	1
350	20240911	143600	34752667	213	214	214	213	35
351	20240911	143500	34745201	215	215	215	215	0
352	20240911	143400	34745201	215	215	215	215	0
353	20240911	143300	34745201	215	215	215	215	0
354	20240911	143200	34745201	215	215	215	215	0
355	20240911	143100	34745201	215	215	215	215	0
356	20240911	143000	34745201	215	215	215	215	0
357	20240911	142900	34745201	215	215	215	215	0
358	20240911	142800	34745201	215	215	215	215	0
359	20240911	142700	34745201	215	215	215	215	107
360	20240911	142600	34722196	215	215	215	215	0
361	20240911	142500	34722196	215	215	215	215	0
362	20240911	142400	34722196	215	215	215	215	0
363	20240911	142300	34722196	215	215	215	215	0
364	20240911	142200	34722196	215	215	215	215	7009
365	20240911	142100	33215261	215	215	215	215	0
366	20240911	142000	33215261	215	215	215	215	0
367	20240911	141900	33215261	215	215	215	215	0
368	20240911	141800	33215261	215	215	215	215	0
369	20240911	141700	33215261	215	215	215	215	0
370	20240911	141600	33215261	215	215	215	215	0
371	20240911	141500	33215261	215	215	215	215	0
372	20240911	141400	33215261	215	215	215	215	0
373	20240911	141300	33215261	215	215	215	215	0
374	20240911	141200	33215261	215	215	215	215	150
375	20240911	141100	33183011	215	215	215	215	0
376	20240911	141000	33183011	215	215	215	215	0
377	20240911	140900	33183011	215	215	215	215	0
378	20240911	140800	33183011	215	215	215	215	0
379	20240911	140700	33183011	215	215	215	215	0
380	20240911	140600	33183011	215	215	215	215	0
381	20240911	140500	33183011	215	215	215	215	0
382	20240911	140400	33183011	215	215	215	215	0
383	20240911	140300	33183011	215	215	215	215	0
384	20240911	140200	33183011	215	215	215	215	0
385	20240911	140100	33183011	215	215	215	215	0
386	20240911	140000	33183011	215	215	215	215	0
387	20240911	135900	33183011	215	215	215	215	1
388	20240911	135800	33182796	213	213	213	213	0
389	20240911	135700	33182796	213	215	215	213	71
390	20240911	135600	33167671	213	213	213	213	0
391	20240911	135500	33167671	213	213	213	213	0
392	20240911	135400	33167671	213	213	213	213	0
393	20240911	135300	33167671	213	213	213	213	0
394	20240911	135200	33167671	213	213	213	213	0
395	20240911	135100	33167671	213	213	213	213	596
396	20240911	135000	33040723	213	213	213	213	4407
397	20240911	134900	32102032	215	215	215	215	0
398	20240911	134800	32102032	215	215	215	215	0
399	20240911	134700	32102032	215	215	215	215	0
400	20240911	134600	32102032	215	215	215	215	0
401	20240911	134500	32102032	215	215	215	215	0
402	20240911	134400	32102032	215	215	215	215	1
403	20240911	134300	32101817	213	213	213	213	0
404	20240911	134200	32101817	213	213	213	213	52
405	20240911	134100	32090741	214	214	214	214	50
406	20240911	134000	32080041	215	215	215	215	1
407	20240911	133900	32079826	213	213	213	213	52
408	20240911	133800	32068750	213	213	213	213	0
409	20240911	133700	32068750	213	213	213	213	93
410	20240911	133600	32048941	213	213	213	213	39
411	20240911	133500	32040634	215	215	215	215	0
412	20240911	133400	32040634	215	215	215	215	0
413	20240911	133300	32040634	215	215	215	215	0
414	20240911	133200	32040634	215	215	215	215	0
415	20240911	133100	32040634	215	215	215	215	0
416	20240911	133000	32040634	215	215	215	215	500
417	20240911	132900	31933134	215	215	215	215	0
418	20240911	132800	31933134	215	215	215	215	0
419	20240911	132700	31933134	215	215	215	215	1
420	20240911	132600	31932919	213	213	213	213	0
421	20240911	132500	31932919	213	213	213	213	0
422	20240911	132400	31932919	213	213	213	213	0
423	20240911	132300	31932919	213	213	213	213	0
424	20240911	132200	31932919	213	214	214	213	3032
425	20240911	132100	31286980	215	215	215	215	10
426	20240911	132000	31284830	215	215	215	215	0
427	20240911	131900	31284830	215	215	215	215	0
428	20240911	131800	31284830	215	215	215	215	0
429	20240911	131700	31284830	215	215	215	215	0
430	20240911	131600	31284830	215	215	215	215	0
431	20240911	131500	31284830	215	215	215	215	0
432	20240911	131400	31284830	215	215	215	215	0
433	20240911	131300	31284830	215	215	215	215	0
434	20240911	131200	31284830	215	215	215	215	0
435	20240911	131100	31284830	215	215	215	215	0
436	20240911	131000	31284830	215	215	215	215	0
437	20240911	130900	31284830	215	215	215	215	0
438	20240911	130800	31284830	215	215	215	215	0
439	20240911	130700	31284830	215	215	215	215	0
440	20240911	130600	31284830	215	215	215	215	0
441	20240911	130500	31284830	215	215	215	215	0
442	20240911	130400	31284830	215	215	215	215	0
443	20240911	130300	31284830	215	215	215	215	0
444	20240911	130200	31284830	215	215	215	215	0
445	20240911	130100	31284830	215	215	215	215	0
446	20240911	130000	31284830	215	215	215	215	1
447	20240911	125900	31284615	215	215	215	215	0
448	20240911	125800	31284615	215	215	215	215	0
449	20240911	125700	31284615	215	215	215	215	0
450	20240911	125600	31284615	215	215	215	215	5
451	20240911	125500	31283540	215	215	215	215	0
452	20240911	125400	31283540	215	215	215	215	10
453	20240911	125300	31281390	215	215	215	215	0
454	20240911	125200	31281390	215	215	215	215	0
455	20240911	125100	31281390	215	215	215	215	0
456	20240911	125000	31281390	215	215	215	215	0
457	20240911	124900	31281390	215	215	215	215	0
458	20240911	124800	31281390	215	215	215	215	0
459	20240911	124700	31281390	215	215	215	215	0
460	20240911	124600	31281390	215	215	215	215	0
461	20240911	124500	31281390	215	215	215	215	0
462	20240911	124400	31281390	215	215	215	215	0
463	20240911	124300	31281390	215	215	215	215	0
464	20240911	124200	31281390	215	215	215	215	0
465	20240911	124100	31281390	215	215	215	215	1
466	20240911	124000	31281175	215	215	215	215	0
467	20240911	123900	31281175	215	215	215	215	0
468	20240911	123800	31281175	215	215	215	215	0
469	20240911	123700	31281175	215	215	215	215	0
470	20240911	123600	31281175	215	215	215	215	0
471	20240911	123500	31281175	215	215	215	215	0
472	20240911	123400	31281175	215	215	215	215	0
473	20240911	123300	31281175	215	215	215	215	6
474	20240911	123200	31279885	215	215	215	215	0
475	20240911	123100	31279885	215	215	215	215	0
476	20240911	123000	31279885	215	215	215	215	0
477	20240911	122900	31279885	215	215	215	215	0
478	20240911	122800	31279885	215	215	215	215	30
479	20240911	122700	31273435	215	215	215	215	0
480	20240911	122600	31273435	215	215	215	215	0
481	20240911	122500	31273435	215	215	215	215	0
482	20240911	122400	31273435	215	215	215	215	0
483	20240911	122300	31273435	215	215	215	215	0
484	20240911	122200	31273435	215	215	215	215	0
485	20240911	122100	31273435	215	215	215	215	0
486	20240911	122000	31273435	215	215	215	215	0
487	20240911	121900	31273435	215	215	215	215	0
488	20240911	121800	31273435	215	215	215	215	10
489	20240911	121700	31271285	215	215	215	215	0
490	20240911	121600	31271285	215	215	215	215	113
491	20240911	121500	31246990	215	215	215	215	0
492	20240911	121400	31246990	215	215	215	215	0
493	20240911	121300	31246990	215	215	215	215	1
494	20240911	121200	31246775	214	214	214	214	0
495	20240911	121100	31246775	214	214	214	214	0
496	20240911	121000	31246775	214	214	214	214	0
497	20240911	120900	31246775	214	214	214	214	0
498	20240911	120800	31246775	214	214	214	214	0
499	20240911	120700	31246775	214	214	214	214	0
500	20240911	120600	31246775	214	214	214	214	0
501	20240911	120500	31246775	214	214	214	214	0
502	20240911	120400	31246775	214	214	214	214	0
503	20240911	120300	31246775	214	214	214	214	0
504	20240911	120200	31246775	214	214	214	214	2738
505	20240911	120100	30660843	213	213	213	213	0
506	20240911	120000	30660843	213	213	213	213	0
507	20240911	115900	30660843	213	213	213	213	105
508	20240911	115800	30638478	214	214	214	214	0
509	20240911	115700	30638478	214	214	214	214	3
510	20240911	115600	30637836	214	214	214	214	0
511	20240911	115500	30637836	214	214	214	214	109
512	20240911	115400	30614510	214	214	214	214	0
513	20240911	115300	30614510	214	214	214	214	17805
514	20240911	115200	26804240	214	214	214	214	0
515	20240911	115100	26804240	214	214	214	214	17
516	20240911	115000	26800602	214	214	214	214	500
517	20240911	114900	26693602	214	214	214	214	0
518	20240911	114800	26693602	214	214	214	214	0
519	20240911	114700	26693602	214	214	214	214	0
520	20240911	114600	26693602	214	214	214	214	128
521	20240911	114500	26666210	213	213	213	213	0
522	20240911	114400	26666210	213	213	213	213	2000
523	20240911	114300	26240210	213	213	213	213	0
524	20240911	114200	26240210	213	213	213	213	0
525	20240911	114100	26240210	213	213	213	213	0
526	20240911	114000	26240210	213	214	214	213	8813
527	20240911	113900	24362993	215	215	215	215	0
528	20240911	113800	24362993	215	215	215	215	0
529	20240911	113700	24362993	215	215	215	215	14
530	20240911	113600	24359983	215	215	215	215	40
531	20240911	113500	24351383	215	215	215	215	100
532	20240911	113400	24329883	215	215	215	215	0
533	20240911	113300	24329883	215	215	215	215	0
534	20240911	113200	24329883	215	215	215	215	30
535	20240911	113100	24323433	215	215	215	215	0
536	20240911	113000	24323433	215	215	215	215	0
537	20240911	112900	24323433	215	215	215	215	0
538	20240911	112800	24323433	215	215	215	215	0
539	20240911	112700	24323433	215	215	215	215	0
540	20240911	112600	24323433	215	215	215	215	0
541	20240911	112500	24323433	215	215	215	215	0
542	20240911	112400	24323433	215	215	215	215	0
543	20240911	112300	24323433	215	215	215	215	0
544	20240911	112200	24323433	215	215	215	215	0
545	20240911	112100	24323433	215	215	215	215	0
546	20240911	112000	24323433	215	215	215	215	0
547	20240911	111900	24323433	215	215	215	215	0
548	20240911	111800	24323433	215	215	215	215	0
549	20240911	111700	24323433	215	215	215	215	14
550	20240911	111600	24320423	215	215	215	215	0
551	20240911	111500	24320423	215	215	215	215	0
552	20240911	111400	24320423	215	215	215	215	36
553	20240911	111300	24312683	215	215	215	215	0
554	20240911	111200	24312683	215	215	215	215	0
555	20240911	111100	24312683	215	215	215	215	0
556	20240911	111000	24312683	215	215	215	215	6
557	20240911	110900	24311393	216	216	216	216	0
558	20240911	110800	24311393	216	216	216	216	0
559	20240911	110700	24311393	216	216	216	216	0
560	20240911	110600	24311393	216	216	216	216	0
561	20240911	110500	24311393	216	216	216	216	0
562	20240911	110400	24311393	216	216	216	216	0
563	20240911	110300	24311393	216	216	216	216	0
564	20240911	110200	24311393	216	216	216	216	0
565	20240911	110100	24311393	216	216	216	216	0
566	20240911	110000	24311393	216	216	216	216	0
567	20240911	105900	24311393	216	216	216	216	0
568	20240911	105800	24311393	216	216	216	216	0
569	20240911	105700	24311393	216	216	216	216	0
570	20240911	105600	24311393	216	216	216	216	0
571	20240911	105500	24311393	216	216	216	216	0
572	20240911	105400	24311393	216	216	216	216	0
573	20240911	105300	24311393	216	216	216	216	8
574	20240911	105200	24309665	216	216	216	216	0
575	20240911	105100	24309665	216	216	216	216	0
576	20240911	105000	24309665	216	216	216	216	10
577	20240911	104900	24307505	216	215	216	215	41
578	20240911	104800	24298689	215	215	215	215	0
579	20240911	104700	24298689	215	215	215	215	1000
580	20240911	104600	24083689	216	216	216	216	0
581	20240911	104500	24083689	216	216	216	216	0
582	20240911	104400	24083689	216	216	216	216	1
583	20240911	104300	24083473	212	212	212	212	0
584	20240911	104200	24083473	212	212	212	212	0
585	20240911	104100	24083473	212	214	214	212	15894
586	20240911	104000	20701769	216	216	216	216	0
587	20240911	103900	20701769	216	216	216	216	0
588	20240911	103800	20701769	216	216	216	216	1
589	20240911	103700	20701553	216	216	216	216	5
590	20240911	103600	20700473	216	216	216	216	30
591	20240911	103500	20693993	213	213	213	213	0
592	20240911	103400	20693993	213	214	214	213	10000
593	20240911	103300	18563992	213	214	214	213	14229
594	20240911	103200	15519032	214	214	214	214	58
595	20240911	103100	15506620	214	214	214	214	0
596	20240911	103000	15506620	214	214	214	214	0
597	20240911	102900	15506620	214	214	214	214	0
598	20240911	102800	15506620	214	214	214	214	0
599	20240911	102700	15506620	214	215	215	214	8559
600	20240911	102600	13674966	217	217	217	217	0
601	20240911	102500	13674966	217	217	217	217	0
602	20240911	102400	13674966	217	217	217	217	0
603	20240911	102300	13674966	217	217	217	217	0
604	20240911	102200	13674966	217	217	217	217	0
605	20240911	102100	13674966	217	217	217	217	0
606	20240911	102000	13674966	217	217	217	217	0
607	20240911	101900	13674966	217	217	217	217	0
608	20240911	101800	13674966	217	217	217	217	0
609	20240911	101700	13674966	217	217	217	217	0
610	20240911	101600	13674966	217	217	217	217	0
611	20240911	101500	13674966	217	217	217	217	0
612	20240911	101400	13674966	217	217	217	217	0
613	20240911	101300	13674966	217	217	217	217	0
614	20240911	101200	13674966	217	217	217	217	0
615	20240911	101100	13674966	217	217	217	217	5
616	20240911	101000	13673881	216	216	216	216	0
617	20240911	100900	13673881	216	216	216	216	0
618	20240911	100800	13673881	216	216	216	216	0
619	20240911	100700	13673881	216	216	216	216	20055
620	20240911	100600	9342001	216	216	216	216	0
621	20240911	100500	9342001	216	216	216	216	0
622	20240911	100400	9342001	216	216	216	216	0
623	20240911	100300	9342001	216	216	216	216	0
624	20240911	100200	9342001	216	216	216	216	0
625	20240911	100100	9342001	216	216	216	216	1000
626	20240911	100000	9126001	216	216	216	216	0
627	20240911	095900	9126001	216	216	216	216	0
628	20240911	095800	9126001	216	216	216	216	0
629	20240911	095700	9126001	216	216	216	216	0
630	20240911	095600	9126001	216	216	216	216	1
631	20240911	095500	9125785	216	216	216	216	799
632	20240911	095400	8953201	217	217	217	217	0
633	20240911	095300	8953201	217	217	217	217	0
634	20240911	095200	8953201	217	217	217	217	0
635	20240911	095100	8953201	217	217	217	217	0
636	20240911	095000	8953201	217	217	217	217	5
637	20240911	094900	8952116	217	217	217	217	0
638	20240911	094800	8952116	217	217	217	217	1
639	20240911	094700	8951899	216	216	216	214	13455
640	20240911	094600	6065619	215	215	215	215	0
641	20240911	094500	6065619	215	215	215	215	0
642	20240911	094400	6065619	215	215	215	215	0
643	20240911	094300	6065619	215	215	215	215	0
644	20240911	094200	6065619	215	215	215	215	312
645	20240911	094100	5998539	215	215	215	215	501
646	20240911	094000	5890824	215	215	215	215	5
647	20240911	093900	5889749	215	215	215	215	0
648	20240911	093800	5889749	215	215	215	215	203
649	20240911	093700	5846104	216	216	216	216	0
650	20240911	093600	5846104	216	216	216	216	0
651	20240911	093500	5846104	216	216	216	216	0
652	20240911	093400	5846104	216	216	216	216	0
653	20240911	093300	5846104	216	216	216	216	0
654	20240911	093200	5846104	216	216	216	216	0
655	20240911	093100	5846104	216	216	216	216	0
656	20240911	093000	5846104	216	216	216	216	0
657	20240911	092900	5846104	216	216	216	216	0
658	20240911	092800	5846104	216	216	216	216	7
659	20240911	092700	5844592	216	216	216	216	0
660	20240911	092600	5844592	216	216	216	216	13
661	20240911	092500	5841784	216	216	216	216	38
662	20240911	092400	5833576	215	215	215	215	1
663	20240911	092300	5833361	217	217	217	217	0
664	20240911	092200	5833361	217	217	217	217	0
665	20240911	092100	5833361	217	217	217	217	0
666	20240911	092000	5833361	217	217	217	217	2
667	20240911	091900	5832927	217	217	217	217	15
668	20240911	091800	5829672	217	217	217	217	40
669	20240911	091700	5820992	217	217	217	217	150
670	20240911	091600	5788442	217	217	217	217	400
671	20240911	091500	5701642	217	217	217	217	0
672	20240911	091400	5701642	217	217	217	217	0
673	20240911	091300	5701642	217	217	217	217	0
674	20240911	091200	5701642	217	217	217	217	0
675	20240911	091100	5701642	217	217	217	217	7
676	20240911	091000	5700123	217	217	217	217	192
677	20240911	090900	5658459	217	216	217	216	2000
678	20240911	090800	5226197	214	214	214	214	200
679	20240911	090700	5183397	214	214	214	214	100
680	20240911	090600	5161997	214	214	214	214	5
681	20240911	090500	5160927	214	216	216	214	653
682	20240911	090400	5021183	216	216	216	216	261
683	20240911	090300	4964807	216	216	216	216	20
684	20240911	090200	4960487	216	216	216	216	1721
685	20240911	090100	4588751	216	216	216	216	6
686	20240911	090000	4587455	213	214	214	213	21472