KissMeData/168490/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	202400	26004505	215	215	215	215	716
3	20240912	202300	26004505	215	215	215	215	0
4	20240912	202200	26004505	215	215	215	215	0
5	20240912	202100	26004505	215	215	215	215	0
6	20240912	202000	26004505	215	215	215	215	0
7	20240912	201900	26004505	215	215	215	215	0
8	20240912	201800	26004505	215	215	215	215	0
9	20240912	201700	26004505	215	215	215	215	0
10	20240912	201600	26004505	215	215	215	215	0
11	20240912	201500	26004505	215	215	215	215	0
12	20240912	201400	26004505	215	215	215	215	0
13	20240912	201300	26004505	215	215	215	215	0
14	20240912	201200	26004505	215	215	215	215	0
15	20240912	201100	26004505	215	215	215	215	0
16	20240912	201000	26004505	215	215	215	215	0
17	20240912	200900	26004505	215	215	215	215	0
18	20240912	200800	26004505	215	215	215	215	0
19	20240912	200700	26004505	215	215	215	215	0
20	20240912	200600	26004505	215	215	215	215	0
21	20240912	200500	26004505	215	215	215	215	0
22	20240912	200400	26004505	215	215	215	215	0
23	20240912	200300	26004505	215	215	215	215	0
24	20240912	200200	26004505	215	215	215	215	0
25	20240912	200100	26004505	215	215	215	215	0
26	20240912	200000	26004505	215	215	215	215	0
27	20240912	195900	26004505	215	215	215	215	0
28	20240912	195800	26004505	215	215	215	215	0
29	20240912	195700	26004505	215	215	215	215	0
30	20240912	195600	26004505	215	215	215	215	0
31	20240912	195500	26004505	215	215	215	215	0
32	20240912	195400	26004505	215	215	215	215	716
33	20240912	195300	26004505	215	215	215	215	0
34	20240912	195200	26004505	215	215	215	215	0
35	20240912	195100	26004505	215	215	215	215	0
36	20240912	195000	26004505	215	215	215	215	0
37	20240912	194900	26004505	215	215	215	215	0
38	20240912	194800	26004505	215	215	215	215	0
39	20240912	194700	26004505	215	215	215	215	0
40	20240912	194600	26004505	215	215	215	215	0
41	20240912	194500	26004505	215	215	215	215	0
42	20240912	194400	26004505	215	215	215	215	0
43	20240912	194300	26004505	215	215	215	215	0
44	20240912	194200	26004505	215	215	215	215	0
45	20240912	194100	26004505	215	215	215	215	0
46	20240912	194000	26004505	215	215	215	215	0
47	20240912	193900	26004505	215	215	215	215	0
48	20240912	193800	26004505	215	215	215	215	0
49	20240912	193700	26004505	215	215	215	215	0
50	20240912	193600	26004505	215	215	215	215	0
51	20240912	193500	26004505	215	215	215	215	0
52	20240912	193400	26004505	215	215	215	215	0
53	20240912	193300	26004505	215	215	215	215	0
54	20240912	193200	26004505	215	215	215	215	0
55	20240912	193100	26004505	215	215	215	215	0
56	20240912	193000	26004505	215	215	215	215	0
57	20240912	192900	26004505	215	215	215	215	0
58	20240912	192800	26004505	215	215	215	215	0
59	20240912	192700	26004505	215	215	215	215	0
60	20240912	192600	26004505	215	215	215	215	0
61	20240912	192500	26004505	215	215	215	215	0
62	20240912	192400	26004505	215	215	215	215	716
63	20240912	192300	26004505	215	215	215	215	0
64	20240912	192200	26004505	215	215	215	215	0
65	20240912	192100	26004505	215	215	215	215	0
66	20240912	192000	26004505	215	215	215	215	0
67	20240912	191900	26004505	215	215	215	215	0
68	20240912	191800	26004505	215	215	215	215	0
69	20240912	191700	26004505	215	215	215	215	0
70	20240912	191600	26004505	215	215	215	215	0
71	20240912	191500	26004505	215	215	215	215	0
72	20240912	191400	26004505	215	215	215	215	0
73	20240912	191300	26004505	215	215	215	215	0
74	20240912	191200	26004505	215	215	215	215	0
75	20240912	191100	26004505	215	215	215	215	0
76	20240912	191000	26004505	215	215	215	215	0
77	20240912	190900	26004505	215	215	215	215	0
78	20240912	190800	26004505	215	215	215	215	0
79	20240912	190700	26004505	215	215	215	215	0
80	20240912	190600	26004505	215	215	215	215	0
81	20240912	190500	26004505	215	215	215	215	0
82	20240912	190400	26004505	215	215	215	215	0
83	20240912	190300	26004505	215	215	215	215	0
84	20240912	190200	26004505	215	215	215	215	0
85	20240912	190100	26004505	215	215	215	215	0
86	20240912	190000	26004505	215	215	215	215	0
87	20240912	185900	26004505	215	215	215	215	0
88	20240912	185800	26004505	215	215	215	215	0
89	20240912	185700	26004505	215	215	215	215	0
90	20240912	185600	26004505	215	215	215	215	0
91	20240912	185500	26004505	215	215	215	215	0
92	20240912	185400	26004505	215	215	215	215	716
93	20240912	185300	26004505	215	215	215	215	0
94	20240912	185200	26004505	215	215	215	215	0
95	20240912	185100	26004505	215	215	215	215	0
96	20240912	185000	26004505	215	215	215	215	0
97	20240912	184900	26004505	215	215	215	215	0
98	20240912	184800	26004505	215	215	215	215	0
99	20240912	184700	26004505	215	215	215	215	0
100	20240912	184600	26004505	215	215	215	215	0
101	20240912	184500	26004505	215	215	215	215	0
102	20240912	184400	26004505	215	215	215	215	0
103	20240912	184300	26004505	215	215	215	215	0
104	20240912	184200	26004505	215	215	215	215	0
105	20240912	184100	26004505	215	215	215	215	0
106	20240912	184000	26004505	215	215	215	215	0
107	20240912	183900	26004505	215	215	215	215	0
108	20240912	183800	26004505	215	215	215	215	0
109	20240912	183700	26004505	215	215	215	215	0
110	20240912	183600	26004505	215	215	215	215	0
111	20240912	183500	26004505	215	215	215	215	0
112	20240912	183400	26004505	215	215	215	215	0
113	20240912	183300	26004505	215	215	215	215	0
114	20240912	183200	26004505	215	215	215	215	0
115	20240912	183100	26004505	215	215	215	215	0
116	20240912	183000	26004505	215	215	215	215	0
117	20240912	182900	26004505	215	215	215	215	0
118	20240912	182800	26004505	215	215	215	215	0
119	20240912	182700	26004505	215	215	215	215	0
120	20240912	182600	26004505	215	215	215	215	0
121	20240912	182500	26004505	215	215	215	215	0
122	20240912	182400	26004505	215	215	215	215	716
123	20240912	182300	26004505	215	215	215	215	0
124	20240912	182200	26004505	215	215	215	215	0
125	20240912	182100	26004505	215	215	215	215	0
126	20240912	182000	26004505	215	215	215	215	0
127	20240912	181900	26004505	215	215	215	215	0
128	20240912	181800	26004505	215	215	215	215	0
129	20240912	181700	26004505	215	215	215	215	0
130	20240912	181600	26004505	215	215	215	215	0
131	20240912	181500	26004505	215	215	215	215	0
132	20240912	181400	26004505	215	215	215	215	0
133	20240912	181300	26004505	215	215	215	215	0
134	20240912	181200	26004505	215	215	215	215	0
135	20240912	181100	26004505	215	215	215	215	0
136	20240912	181000	26004505	215	215	215	215	0
137	20240912	180900	26004505	215	215	215	215	0
138	20240912	180800	26004505	215	215	215	215	0
139	20240912	180700	26004505	215	215	215	215	0
140	20240912	180600	26004505	215	215	215	215	0
141	20240912	180500	26004505	215	215	215	215	0
142	20240912	180400	26004505	215	215	215	215	0
143	20240912	180300	26004505	215	215	215	215	0
144	20240912	180200	26004505	215	215	215	215	0
145	20240912	180100	26004505	215	215	215	215	0
146	20240912	180000	26004505	215	215	215	215	0
147	20240912	175900	26004505	215	215	215	215	0
148	20240912	175800	26004505	215	215	215	215	0
149	20240912	175700	26004505	215	215	215	215	0
150	20240912	175600	26004505	215	215	215	215	0
151	20240912	175500	26004505	215	215	215	215	0
152	20240912	175400	26004505	215	215	215	215	716
153	20240912	175300	26004505	215	215	215	215	0
154	20240912	175200	26004505	215	215	215	215	0
155	20240912	175100	26004505	215	215	215	215	0
156	20240912	175000	26004505	215	215	215	215	0
157	20240912	174900	26004505	215	215	215	215	0
158	20240912	174800	26004505	215	215	215	215	0
159	20240912	174700	26004505	215	215	215	215	0
160	20240912	174600	26004505	215	215	215	215	0
161	20240912	174500	26004505	215	215	215	215	0
162	20240912	174400	26004505	215	215	215	215	0
163	20240912	174300	26004505	215	215	215	215	0
164	20240912	174200	26004505	215	215	215	215	0
165	20240912	174100	26004505	215	215	215	215	0
166	20240912	174000	26004505	215	215	215	215	0
167	20240912	173900	26004505	215	215	215	215	0
168	20240912	173800	26004505	215	215	215	215	0
169	20240912	173700	26004505	215	215	215	215	0
170	20240912	173600	26004505	215	215	215	215	0
171	20240912	173500	26004505	215	215	215	215	0
172	20240912	173400	26004505	215	215	215	215	0
173	20240912	173300	26004505	215	215	215	215	0
174	20240912	173200	26004505	215	215	215	215	0
175	20240912	173100	26004505	215	215	215	215	0
176	20240912	173000	26004505	215	215	215	215	0
177	20240912	172900	26004505	215	215	215	215	0
178	20240912	172800	26004505	215	215	215	215	0
179	20240912	172700	26004505	215	215	215	215	0
180	20240912	172600	26004505	215	215	215	215	0
181	20240912	172500	26004505	215	215	215	215	0
182	20240912	172400	26004505	215	215	215	215	716
183	20240912	172300	26004505	215	215	215	215	0
184	20240912	172200	26004505	215	215	215	215	0
185	20240912	172100	26004505	215	215	215	215	0
186	20240912	172000	26004505	215	215	215	215	0
187	20240912	171900	26004505	215	215	215	215	0
188	20240912	171800	26004505	215	215	215	215	0
189	20240912	171700	26004505	215	215	215	215	0
190	20240912	171600	26004505	215	215	215	215	0
191	20240912	171500	26004505	215	215	215	215	0
192	20240912	171400	26004505	215	215	215	215	0
193	20240912	171300	26004505	215	215	215	215	0
194	20240912	171200	26004505	215	215	215	215	0
195	20240912	171100	26004505	215	215	215	215	0
196	20240912	171000	26004505	215	215	215	215	0
197	20240912	170900	26004505	215	215	215	215	0
198	20240912	170800	26004505	215	215	215	215	0
199	20240912	170700	26004505	215	215	215	215	0
200	20240912	170600	26004505	215	215	215	215	0
201	20240912	170500	26004505	215	215	215	215	0
202	20240912	170400	26004505	215	215	215	215	0
203	20240912	170300	26004505	215	215	215	215	0
204	20240912	170200	26004505	215	215	215	215	0
205	20240912	170100	26004505	215	215	215	215	0
206	20240912	170000	26004505	215	215	215	215	0
207	20240912	165900	26004505	215	215	215	215	0
208	20240912	165800	26004505	215	215	215	215	0
209	20240912	165700	26004505	215	215	215	215	0
210	20240912	165600	26004505	215	215	215	215	0
211	20240912	165500	26004505	215	215	215	215	0
212	20240912	165400	26004505	215	215	215	215	716
213	20240912	165300	26004505	215	215	215	215	0
214	20240912	165200	26004505	215	215	215	215	0
215	20240912	165100	26004505	215	215	215	215	0
216	20240912	165000	26004505	215	215	215	215	0
217	20240912	164900	26004505	215	215	215	215	0
218	20240912	164800	26004505	215	215	215	215	0
219	20240912	164700	26004505	215	215	215	215	0
220	20240912	164600	26004505	215	215	215	215	0
221	20240912	164500	26004505	215	215	215	215	0
222	20240912	164400	26004505	215	215	215	215	0
223	20240912	164300	26004505	215	215	215	215	0
224	20240912	164200	26004505	215	215	215	215	0
225	20240912	164100	26004505	215	215	215	215	0
226	20240912	164000	26004505	215	215	215	215	0
227	20240912	163900	26004505	215	215	215	215	0
228	20240912	163800	26004505	215	215	215	215	0
229	20240912	163700	26004505	215	215	215	215	0
230	20240912	163600	26004505	215	215	215	215	0
231	20240912	163500	26004505	215	215	215	215	0
232	20240912	163400	26004505	215	215	215	215	0
233	20240912	163300	26004505	215	215	215	215	0
234	20240912	163200	26004505	215	215	215	215	0
235	20240912	163100	26004505	215	215	215	215	0
236	20240912	163000	26004505	215	215	215	215	0
237	20240912	162900	26004505	215	215	215	215	0
238	20240912	162800	26004505	215	215	215	215	0
239	20240912	162700	26004505	215	215	215	215	0
240	20240912	162600	26004505	215	215	215	215	0
241	20240912	162500	26004505	215	215	215	215	0
242	20240912	162400	26004505	215	215	215	215	716
243	20240912	162300	26004505	215	215	215	215	0
244	20240912	162200	26004505	215	215	215	215	0
245	20240912	162100	26004505	215	215	215	215	0
246	20240912	162000	26004505	215	215	215	215	0
247	20240912	161900	26004505	215	215	215	215	0
248	20240912	161800	26004505	215	215	215	215	0
249	20240912	161700	26004505	215	215	215	215	0
250	20240912	161600	26004505	215	215	215	215	0
251	20240912	161500	26004505	215	215	215	215	0
252	20240912	161400	26004505	215	215	215	215	0
253	20240912	161300	26004505	215	215	215	215	0
254	20240912	161200	26004505	215	215	215	215	0
255	20240912	161100	26004505	215	215	215	215	0
256	20240912	161000	26004505	215	215	215	215	0
257	20240912	160900	26004505	215	215	215	215	0
258	20240912	160800	26004505	215	215	215	215	0
259	20240912	160700	26004505	215	215	215	215	0
260	20240912	160600	26004505	215	215	215	215	0
261	20240912	160500	26004505	215	215	215	215	0
262	20240912	160400	26004505	215	215	215	215	0
263	20240912	160300	26004505	215	215	215	215	0
264	20240912	160200	26004505	215	215	215	215	0
265	20240912	160100	26004505	215	215	215	215	0
266	20240912	160000	26004505	215	215	215	215	0
267	20240912	155900	26004505	215	215	215	215	0
268	20240912	155800	26004505	215	215	215	215	0
269	20240912	155700	26004505	215	215	215	215	0
270	20240912	155600	26004505	215	215	215	215	0
271	20240912	155500	26004505	215	215	215	215	0
272	20240912	155400	26004505	215	215	215	215	716
273	20240912	155300	26004505	215	215	215	215	0
274	20240912	155200	26004505	215	215	215	215	0
275	20240912	155100	26004505	215	215	215	215	0
276	20240912	155000	26004505	215	215	215	215	0
277	20240912	154900	26004505	215	215	215	215	0
278	20240912	154800	26004505	215	215	215	215	0
279	20240912	154700	26004505	215	215	215	215	0
280	20240912	154600	26004505	215	215	215	215	0
281	20240912	154500	26004505	215	215	215	215	0
282	20240912	154400	26004505	215	215	215	215	0
283	20240912	154300	26004505	215	215	215	215	0
284	20240912	154200	26004505	215	215	215	215	0
285	20240912	154100	26004505	215	215	215	215	0
286	20240912	154000	26004505	215	215	215	215	0
287	20240912	153900	26004505	215	215	215	215	0
288	20240912	153800	26004505	215	215	215	215	0
289	20240912	153700	26004505	215	215	215	215	0
290	20240912	153600	26004505	215	215	215	215	0
291	20240912	153500	26004505	215	215	215	215	0
292	20240912	153400	26004505	215	215	215	215	0
293	20240912	153300	26004505	215	215	215	215	0
294	20240912	153200	26004505	215	215	215	215	0
295	20240912	153100	26004505	215	215	215	215	0
296	20240912	153000	26004505	215	215	215	215	716
297	20240912	152900	25850565	215	215	215	215	0
298	20240912	152800	25850565	215	215	215	215	0
299	20240912	152700	25850565	215	215	215	215	0
300	20240912	152600	25850565	215	215	215	215	0
301	20240912	152500	25850565	215	215	215	215	0
302	20240912	152400	25850565	215	215	215	215	0
303	20240912	152300	25850565	215	215	215	215	0
304	20240912	152200	25850565	215	215	215	215	0
305	20240912	152100	25850565	215	215	215	215	0
306	20240912	152000	25850565	215	215	215	215	0
307	20240912	151900	25850565	215	215	215	215	0
308	20240912	151800	25850565	215	215	215	215	0
309	20240912	151700	25850565	215	214	215	214	686
310	20240912	151600	25703760	215	215	215	215	0
311	20240912	151500	25703760	215	215	215	215	140
312	20240912	151400	25673660	215	215	215	215	2
313	20240912	151300	25673230	215	215	215	215	0
314	20240912	151200	25673230	215	215	215	215	400
315	20240912	151100	25587230	215	215	215	215	0
316	20240912	151000	25587230	215	215	215	215	1
317	20240912	150900	25587015	214	214	214	214	0
318	20240912	150800	25587015	214	215	215	214	4293
319	20240912	150700	24668112	214	215	215	214	356
320	20240912	150600	24591664	215	215	215	215	40
321	20240912	150500	24583064	215	215	215	215	8
322	20240912	150400	24581344	215	215	215	215	0
323	20240912	150300	24581344	215	215	215	215	0
324	20240912	150200	24581344	215	215	215	215	1390
325	20240912	150100	24282494	215	215	215	215	409
326	20240912	150000	24194559	215	215	215	215	0
327	20240912	145900	24194559	215	215	215	215	20
328	20240912	145800	24190259	215	215	215	215	169
329	20240912	145700	24153924	215	215	215	215	0
330	20240912	145600	24153924	215	215	215	215	3
331	20240912	145500	24153279	215	215	215	215	0
332	20240912	145400	24153279	215	215	215	215	0
333	20240912	145300	24153279	215	215	215	215	0
334	20240912	145200	24153279	215	215	215	215	0
335	20240912	145100	24153279	215	215	215	215	0
336	20240912	145000	24153279	215	215	215	215	0
337	20240912	144900	24153279	215	215	215	215	43
338	20240912	144800	24144034	215	215	215	215	0
339	20240912	144700	24144034	215	215	215	215	93
340	20240912	144600	24124039	215	215	215	215	9
341	20240912	144500	24122104	215	215	215	215	0
342	20240912	144400	24122104	215	215	215	215	1722
343	20240912	144300	23751874	215	215	215	215	0
344	20240912	144200	23751874	215	215	215	215	20
345	20240912	144100	23747574	215	215	215	215	3
346	20240912	144000	23746929	215	215	215	215	0
347	20240912	143900	23746929	215	215	215	215	0
348	20240912	143800	23746929	215	215	215	215	0
349	20240912	143700	23746929	215	215	215	215	0
350	20240912	143600	23746929	215	215	215	215	0
351	20240912	143500	23746929	215	215	215	215	9
352	20240912	143400	23744994	215	215	215	215	9
353	20240912	143300	23743059	215	215	215	215	586
354	20240912	143200	23617069	215	215	215	215	0
355	20240912	143100	23617069	215	215	215	215	0
356	20240912	143000	23617069	215	215	215	215	50
357	20240912	142900	23606319	215	215	215	215	0
358	20240912	142800	23606319	215	215	215	215	0
359	20240912	142700	23606319	215	215	215	215	0
360	20240912	142600	23606319	215	215	215	215	200
361	20240912	142500	23563319	215	215	215	215	200
362	20240912	142400	23520319	215	215	215	215	0
363	20240912	142300	23520319	215	215	215	215	0
364	20240912	142200	23520319	215	215	215	215	0
365	20240912	142100	23520319	215	215	215	215	0
366	20240912	142000	23520319	215	215	215	215	0
367	20240912	141900	23520319	215	215	215	215	0
368	20240912	141800	23520319	215	215	215	215	0
369	20240912	141700	23520319	215	215	215	215	0
370	20240912	141600	23520319	215	215	215	215	0
371	20240912	141500	23520319	215	215	215	215	0
372	20240912	141400	23520319	215	215	215	215	0
373	20240912	141300	23520319	215	215	215	215	0
374	20240912	141200	23520319	215	215	215	215	0
375	20240912	141100	23520319	215	215	215	215	0
376	20240912	141000	23520319	215	215	215	215	0
377	20240912	140900	23520319	215	215	215	215	0
378	20240912	140800	23520319	215	215	215	215	0
379	20240912	140700	23520319	215	215	215	215	0
380	20240912	140600	23520319	215	215	215	215	0
381	20240912	140500	23520319	215	215	215	215	0
382	20240912	140400	23520319	215	215	215	215	0
383	20240912	140300	23520319	215	215	215	215	0
384	20240912	140200	23520319	215	215	215	215	0
385	20240912	140100	23520319	215	215	215	215	0
386	20240912	140000	23520319	215	215	215	215	0
387	20240912	135900	23520319	215	215	215	215	466
388	20240912	135800	23420129	215	215	215	215	16
389	20240912	135700	23416689	214	214	214	214	14
390	20240912	135600	23413693	215	215	215	215	21
391	20240912	135500	23409178	215	215	215	215	0
392	20240912	135400	23409178	215	215	215	215	0
393	20240912	135300	23409178	215	215	215	215	0
394	20240912	135200	23409178	215	215	215	215	0
395	20240912	135100	23409178	215	215	215	215	0
396	20240912	135000	23409178	215	215	215	215	2
397	20240912	134900	23408748	215	215	215	215	0
398	20240912	134800	23408748	215	215	215	215	74
399	20240912	134700	23392838	215	215	215	215	0
400	20240912	134600	23392838	215	215	215	215	0
401	20240912	134500	23392838	215	215	215	215	0
402	20240912	134400	23392838	215	215	215	215	0
403	20240912	134300	23392838	215	215	215	215	0
404	20240912	134200	23392838	215	215	215	215	0
405	20240912	134100	23392838	215	215	215	215	0
406	20240912	134000	23392838	215	215	215	215	0
407	20240912	133900	23392838	215	215	215	215	0
408	20240912	133800	23392838	215	215	215	215	0
409	20240912	133700	23392838	215	215	215	215	0
410	20240912	133600	23392838	215	215	215	215	0
411	20240912	133500	23392838	215	215	215	215	0
412	20240912	133400	23392838	215	215	215	215	0
413	20240912	133300	23392838	215	215	215	215	1000
414	20240912	133200	23177838	215	215	215	215	0
415	20240912	133100	23177838	215	215	215	215	0
416	20240912	133000	23177838	215	215	215	215	1000
417	20240912	132900	22962838	215	215	215	215	0
418	20240912	132800	22962838	215	215	215	215	0
419	20240912	132700	22962838	215	215	215	215	46
420	20240912	132600	22952948	215	215	215	215	0
421	20240912	132500	22952948	215	215	215	215	0
422	20240912	132400	22952948	215	215	215	215	2
423	20240912	132300	22952518	215	215	215	215	0
424	20240912	132200	22952518	215	215	215	215	0
425	20240912	132100	22952518	215	215	215	215	0
426	20240912	132000	22952518	215	215	215	215	0
427	20240912	131900	22952518	215	214	215	214	291
428	20240912	131800	22890243	214	214	214	214	0
429	20240912	131700	22890243	214	214	214	214	0
430	20240912	131600	22890243	214	214	214	214	0
431	20240912	131500	22890243	214	214	214	214	1341
432	20240912	131400	22603269	215	215	215	215	0
433	20240912	131300	22603269	215	215	215	215	0
434	20240912	131200	22603269	215	215	215	215	0
435	20240912	131100	22603269	215	215	215	215	0
436	20240912	131000	22603269	215	215	215	215	0
437	20240912	130900	22603269	215	215	215	215	53
438	20240912	130800	22591874	215	215	215	215	0
439	20240912	130700	22591874	215	215	215	215	0
440	20240912	130600	22591874	215	215	215	215	35
441	20240912	130500	22584349	215	215	215	215	0
442	20240912	130400	22584349	215	215	215	215	1
443	20240912	130300	22584134	214	214	214	214	0
444	20240912	130200	22584134	214	214	214	214	0
445	20240912	130100	22584134	214	214	214	214	0
446	20240912	130000	22584134	214	214	214	214	1010
447	20240912	125900	22367994	214	214	214	214	2000
448	20240912	125800	21939994	214	214	214	214	0
449	20240912	125700	21939994	214	214	214	214	2358
450	20240912	125600	21435382	215	215	215	215	0
451	20240912	125500	21435382	215	215	215	215	1
452	20240912	125400	21435167	216	216	216	216	0
453	20240912	125300	21435167	216	216	216	216	0
454	20240912	125200	21435167	216	216	216	216	0
455	20240912	125100	21435167	216	216	216	216	0
456	20240912	125000	21435167	216	216	216	216	0
457	20240912	124900	21435167	216	216	216	216	0
458	20240912	124800	21435167	216	216	216	216	0
459	20240912	124700	21435167	216	216	216	216	0
460	20240912	124600	21435167	216	216	216	216	0
461	20240912	124500	21435167	216	216	216	216	2
462	20240912	124400	21434735	216	216	216	216	0
463	20240912	124300	21434735	216	216	216	216	0
464	20240912	124200	21434735	216	216	216	216	4
465	20240912	124100	21433871	216	216	216	216	0
466	20240912	124000	21433871	216	216	216	216	0
467	20240912	123900	21433871	216	216	216	216	0
468	20240912	123800	21433871	216	216	216	216	23
469	20240912	123700	21428903	216	216	216	216	0
470	20240912	123600	21428903	216	216	216	216	0
471	20240912	123500	21428903	216	216	216	216	0
472	20240912	123400	21428903	216	216	216	216	1
473	20240912	123300	21428687	216	216	216	216	0
474	20240912	123200	21428687	216	216	216	216	0
475	20240912	123100	21428687	216	216	216	216	1
476	20240912	123000	21428471	214	214	214	214	2
477	20240912	122900	21428043	214	214	214	214	20958
478	20240912	122800	16943031	214	214	214	214	0
479	20240912	122700	16943031	214	214	214	214	0
480	20240912	122600	16943031	214	214	214	214	0
481	20240912	122500	16943031	214	214	214	214	5
482	20240912	122400	16941961	216	216	216	216	0
483	20240912	122300	16941961	216	216	216	216	0
484	20240912	122200	16941961	216	216	216	216	0
485	20240912	122100	16941961	216	216	216	216	0
486	20240912	122000	16941961	216	216	216	216	0
487	20240912	121900	16941961	216	216	216	216	7
488	20240912	121800	16940449	216	216	216	216	0
489	20240912	121700	16940449	216	216	216	216	0
490	20240912	121600	16940449	216	216	216	216	0
491	20240912	121500	16940449	216	216	216	216	0
492	20240912	121400	16940449	216	216	216	216	0
493	20240912	121300	16940449	216	216	216	216	0
494	20240912	121200	16940449	216	216	216	216	0
495	20240912	121100	16940449	216	216	216	216	0
496	20240912	121000	16940449	216	216	216	216	0
497	20240912	120900	16940449	216	216	216	216	0
498	20240912	120800	16940449	216	216	216	216	0
499	20240912	120700	16940449	216	216	216	216	0
500	20240912	120600	16940449	216	216	216	216	19
501	20240912	120500	16936345	216	216	216	216	0
502	20240912	120400	16936345	216	216	216	216	0
503	20240912	120300	16936345	216	216	216	216	0
504	20240912	120200	16936345	216	215	216	215	20958
505	20240912	120100	12410415	215	215	215	215	0
506	20240912	120000	12410415	215	215	215	215	0
507	20240912	115900	12410415	215	215	215	215	0
508	20240912	115800	12410415	215	215	215	215	0
509	20240912	115700	12410415	215	215	215	215	0
510	20240912	115600	12410415	215	215	215	215	0
511	20240912	115500	12410415	215	215	215	215	0
512	20240912	115400	12410415	215	216	216	215	5
513	20240912	115300	12409337	216	216	216	216	0
514	20240912	115200	12409337	216	216	216	216	0
515	20240912	115100	12409337	216	216	216	216	743
516	20240912	115000	12248849	216	216	216	216	0
517	20240912	114900	12248849	216	216	216	216	0
518	20240912	114800	12248849	216	216	216	216	0
519	20240912	114700	12248849	216	216	216	216	2
520	20240912	114600	12248417	216	216	216	216	146
521	20240912	114500	12216881	216	216	216	216	0
522	20240912	114400	12216881	216	216	216	216	0
523	20240912	114300	12216881	216	216	216	216	0
524	20240912	114200	12216881	216	216	216	216	0
525	20240912	114100	12216881	216	216	216	216	0
526	20240912	114000	12216881	216	216	216	216	0
527	20240912	113900	12216881	216	216	216	216	1
528	20240912	113800	12216665	214	214	214	214	0
529	20240912	113700	12216665	214	214	214	214	100
530	20240912	113600	12195265	216	216	216	216	1
531	20240912	113500	12195049	214	214	214	214	0
532	20240912	113400	12195049	214	214	214	214	0
533	20240912	113300	12195049	214	214	214	214	0
534	20240912	113200	12195049	214	214	214	214	0
535	20240912	113100	12195049	214	214	214	214	0
536	20240912	113000	12195049	214	214	214	214	1000
537	20240912	112900	11981049	215	215	215	215	0
538	20240912	112800	11981049	215	215	215	215	0
539	20240912	112700	11981049	215	215	215	215	53
540	20240912	112600	11969654	215	215	215	215	0
541	20240912	112500	11969654	215	215	215	215	0
542	20240912	112400	11969654	215	215	215	215	0
543	20240912	112300	11969654	215	215	215	215	0
544	20240912	112200	11969654	215	215	215	215	0
545	20240912	112100	11969654	215	215	215	215	0
546	20240912	112000	11969654	215	215	215	215	523
547	20240912	111900	11857209	215	215	215	215	0
548	20240912	111800	11857209	215	215	215	215	0
549	20240912	111700	11857209	215	215	215	215	22
550	20240912	111600	11852479	215	215	215	215	1
551	20240912	111500	11852264	214	214	214	214	0
552	20240912	111400	11852264	214	214	214	214	17
553	20240912	111300	11848626	215	215	215	215	1
554	20240912	111200	11848411	216	216	216	216	0
555	20240912	111100	11848411	216	216	216	216	6
556	20240912	111000	11847115	216	216	216	216	0
557	20240912	110900	11847115	216	216	216	216	94
558	20240912	110800	11826811	216	216	216	216	0
559	20240912	110700	11826811	216	216	216	216	0
560	20240912	110600	11826811	216	216	216	216	72
561	20240912	110500	11811259	216	216	216	216	0
562	20240912	110400	11811259	216	216	216	216	0
563	20240912	110300	11811259	216	216	216	216	0
564	20240912	110200	11811259	216	216	216	216	0
565	20240912	110100	11811259	216	216	216	216	0
566	20240912	110000	11811259	216	216	216	216	0
567	20240912	105900	11811259	216	216	216	216	0
568	20240912	105800	11811259	216	216	216	216	0
569	20240912	105700	11811259	216	216	216	216	1
570	20240912	105600	11811043	215	215	215	215	0
571	20240912	105500	11811043	215	215	215	215	0
572	20240912	105400	11811043	215	215	215	215	0
573	20240912	105300	11811043	215	215	215	215	1585
574	20240912	105200	11470268	215	215	215	215	0
575	20240912	105100	11470268	215	215	215	215	3521
576	20240912	105000	10713253	215	215	215	215	0
577	20240912	104900	10713253	215	215	215	215	123
578	20240912	104800	10686808	215	215	215	215	348
579	20240912	104700	10611988	215	215	215	215	145
580	20240912	104600	10580813	215	215	215	215	0
581	20240912	104500	10580813	215	215	215	215	0
582	20240912	104400	10580813	215	215	215	215	45
583	20240912	104300	10571138	215	215	215	215	0
584	20240912	104200	10571138	215	215	215	215	0
585	20240912	104100	10571138	215	215	215	215	0
586	20240912	104000	10571138	215	215	215	215	65
587	20240912	103900	10557163	215	215	215	215	300
588	20240912	103800	10492663	215	215	215	215	0
589	20240912	103700	10492663	215	215	215	215	0
590	20240912	103600	10492663	215	215	215	215	0
591	20240912	103500	10492663	215	215	215	215	0
592	20240912	103400	10492663	215	215	215	215	0
593	20240912	103300	10492663	215	215	215	215	0
594	20240912	103200	10492663	215	215	215	215	0
595	20240912	103100	10492663	215	215	215	215	0
596	20240912	103000	10492663	215	215	215	215	0
597	20240912	102900	10492663	215	215	215	215	0
598	20240912	102800	10492663	215	215	215	215	1
599	20240912	102700	10492448	213	213	213	213	0
600	20240912	102600	10492448	213	213	213	213	1
601	20240912	102500	10492235	212	216	216	212	15856
602	20240912	102400	7112607	214	214	214	214	0
603	20240912	102300	7112607	214	214	214	214	0
604	20240912	102200	7112607	214	214	214	214	0
605	20240912	102100	7112607	214	214	214	214	0
606	20240912	102000	7112607	214	214	214	214	0
607	20240912	101900	7112607	214	215	215	214	40
608	20240912	101800	7104012	216	216	216	216	15
609	20240912	101700	7100772	216	216	216	216	0
610	20240912	101600	7100772	216	216	216	216	0
611	20240912	101500	7100772	216	216	216	216	0
612	20240912	101400	7100772	216	216	216	216	2
613	20240912	101300	7100340	216	216	216	216	0
614	20240912	101200	7100340	216	216	216	216	0
615	20240912	101100	7100340	216	216	216	216	0
616	20240912	101000	7100340	216	216	216	216	0
617	20240912	100900	7100340	216	216	216	216	0
618	20240912	100800	7100340	216	216	216	216	9
619	20240912	100700	7098396	215	215	215	215	0
620	20240912	100600	7098396	215	215	215	215	0
621	20240912	100500	7098396	215	215	215	215	0
622	20240912	100400	7098396	215	215	215	215	0
623	20240912	100300	7098396	215	215	215	215	0
624	20240912	100200	7098396	215	215	215	215	228
625	20240912	100100	7049376	215	215	215	215	0
626	20240912	100000	7049376	215	215	215	215	1
627	20240912	095900	7049161	215	215	215	215	0
628	20240912	095800	7049161	215	215	215	215	3
629	20240912	095700	7048516	215	215	215	215	286
630	20240912	095600	6987026	216	216	216	216	0
631	20240912	095500	6987026	216	216	216	216	0
632	20240912	095400	6987026	216	216	216	216	0
633	20240912	095300	6987026	216	216	216	216	0
634	20240912	095200	6987026	216	216	216	216	0
635	20240912	095100	6987026	216	216	216	216	0
636	20240912	095000	6987026	216	216	216	216	0
637	20240912	094900	6987026	216	216	216	216	0
638	20240912	094800	6987026	216	216	216	216	0
639	20240912	094700	6987026	216	216	216	216	0
640	20240912	094600	6987026	216	216	216	216	0
641	20240912	094500	6987026	216	216	216	216	0
642	20240912	094400	6987026	216	216	216	216	500
643	20240912	094300	6879026	216	216	216	216	50
644	20240912	094200	6868226	216	216	216	216	553
645	20240912	094100	6748778	216	216	216	216	0
646	20240912	094000	6748778	216	216	216	216	0
647	20240912	093900	6748778	216	216	216	216	0
648	20240912	093800	6748778	216	216	216	216	0
649	20240912	093700	6748778	216	216	216	216	0
650	20240912	093600	6748778	216	216	216	216	47
651	20240912	093500	6738626	216	216	216	216	0
652	20240912	093400	6738626	216	216	216	216	0
653	20240912	093300	6738626	216	216	216	216	0
654	20240912	093200	6738626	216	216	216	216	317
655	20240912	093100	6670154	216	216	216	216	0
656	20240912	093000	6670154	216	216	216	216	0
657	20240912	092900	6670154	216	216	216	216	0
658	20240912	092800	6670154	216	216	216	216	0
659	20240912	092700	6670154	216	216	216	216	48
660	20240912	092600	6659786	216	216	216	216	0
661	20240912	092500	6659786	216	216	216	216	0
662	20240912	092400	6659786	216	216	216	216	0
663	20240912	092300	6659786	216	216	216	216	0
664	20240912	092200	6659786	216	216	216	216	0
665	20240912	092100	6659786	216	216	216	216	0
666	20240912	092000	6659786	216	216	216	216	0
667	20240912	091900	6659786	216	216	216	216	86
668	20240912	091800	6641210	216	216	216	216	0
669	20240912	091700	6641210	216	216	216	216	100
670	20240912	091600	6619610	215	215	215	215	1
671	20240912	091500	6619395	216	216	216	216	0
672	20240912	091400	6619395	216	216	216	216	489
673	20240912	091300	6513771	216	216	216	216	0
674	20240912	091200	6513771	216	216	216	216	0
675	20240912	091100	6513771	216	216	216	216	920
676	20240912	091000	6315051	216	216	216	216	309
677	20240912	090900	6248307	216	216	216	216	0
678	20240912	090800	6248307	216	216	216	216	2100
679	20240912	090700	5794707	216	215	216	215	24140
680	20240912	090600	580472	214	214	214	214	0
681	20240912	090500	580472	214	214	214	214	3
682	20240912	090400	579830	214	214	214	214	24
683	20240912	090300	574694	214	214	214	214	0
684	20240912	090200	574694	214	214	214	214	0
685	20240912	090100	574694	214	214	214	214	1
686	20240912	090000	574480	215	215	215	215	2672