KissMeData/138360/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	201800	36558788	797	797	797	797	413
3	20240910	201700	36558788	797	797	797	797	0
4	20240910	201600	36558788	797	797	797	797	0
5	20240910	201500	36558788	797	797	797	797	0
6	20240910	201400	36558788	797	797	797	797	0
7	20240910	201300	36558788	797	797	797	797	0
8	20240910	201200	36558788	797	797	797	797	0
9	20240910	201100	36558788	797	797	797	797	0
10	20240910	201000	36558788	797	797	797	797	0
11	20240910	200900	36558788	797	797	797	797	0
12	20240910	200800	36558788	797	797	797	797	0
13	20240910	200700	36558788	797	797	797	797	0
14	20240910	200600	36558788	797	797	797	797	0
15	20240910	200500	36558788	797	797	797	797	0
16	20240910	200400	36558788	797	797	797	797	0
17	20240910	200300	36558788	797	797	797	797	0
18	20240910	200200	36558788	797	797	797	797	0
19	20240910	200100	36558788	797	797	797	797	0
20	20240910	200000	36558788	797	797	797	797	0
21	20240910	195900	36558788	797	797	797	797	0
22	20240910	195800	36558788	797	797	797	797	0
23	20240910	195700	36558788	797	797	797	797	0
24	20240910	195600	36558788	797	797	797	797	0
25	20240910	195500	36558788	797	797	797	797	0
26	20240910	195400	36558788	797	797	797	797	0
27	20240910	195300	36558788	797	797	797	797	0
28	20240910	195200	36558788	797	797	797	797	0
29	20240910	195100	36558788	797	797	797	797	0
30	20240910	195000	36558788	797	797	797	797	0
31	20240910	194900	36558788	797	797	797	797	0
32	20240910	194800	36558788	797	797	797	797	413
33	20240910	194700	36558788	797	797	797	797	0
34	20240910	194600	36558788	797	797	797	797	0
35	20240910	194500	36558788	797	797	797	797	0
36	20240910	194400	36558788	797	797	797	797	0
37	20240910	194300	36558788	797	797	797	797	0
38	20240910	194200	36558788	797	797	797	797	0
39	20240910	194100	36558788	797	797	797	797	0
40	20240910	194000	36558788	797	797	797	797	0
41	20240910	193900	36558788	797	797	797	797	0
42	20240910	193800	36558788	797	797	797	797	0
43	20240910	193700	36558788	797	797	797	797	0
44	20240910	193600	36558788	797	797	797	797	0
45	20240910	193500	36558788	797	797	797	797	0
46	20240910	193400	36558788	797	797	797	797	0
47	20240910	193300	36558788	797	797	797	797	0
48	20240910	193200	36558788	797	797	797	797	0
49	20240910	193100	36558788	797	797	797	797	0
50	20240910	193000	36558788	797	797	797	797	0
51	20240910	192900	36558788	797	797	797	797	0
52	20240910	192800	36558788	797	797	797	797	0
53	20240910	192700	36558788	797	797	797	797	0
54	20240910	192600	36558788	797	797	797	797	0
55	20240910	192500	36558788	797	797	797	797	0
56	20240910	192400	36558788	797	797	797	797	0
57	20240910	192300	36558788	797	797	797	797	0
58	20240910	192200	36558788	797	797	797	797	0
59	20240910	192100	36558788	797	797	797	797	0
60	20240910	192000	36558788	797	797	797	797	0
61	20240910	191900	36558788	797	797	797	797	0
62	20240910	191800	36558788	797	797	797	797	413
63	20240910	191700	36558788	797	797	797	797	0
64	20240910	191600	36558788	797	797	797	797	0
65	20240910	191500	36558788	797	797	797	797	0
66	20240910	191400	36558788	797	797	797	797	0
67	20240910	191300	36558788	797	797	797	797	0
68	20240910	191200	36558788	797	797	797	797	0
69	20240910	191100	36558788	797	797	797	797	0
70	20240910	191000	36558788	797	797	797	797	0
71	20240910	190900	36558788	797	797	797	797	0
72	20240910	190800	36558788	797	797	797	797	0
73	20240910	190700	36558788	797	797	797	797	0
74	20240910	190600	36558788	797	797	797	797	0
75	20240910	190500	36558788	797	797	797	797	0
76	20240910	190400	36558788	797	797	797	797	0
77	20240910	190300	36558788	797	797	797	797	0
78	20240910	190200	36558788	797	797	797	797	0
79	20240910	190100	36558788	797	797	797	797	0
80	20240910	190000	36558788	797	797	797	797	0
81	20240910	185900	36558788	797	797	797	797	0
82	20240910	185800	36558788	797	797	797	797	0
83	20240910	185700	36558788	797	797	797	797	0
84	20240910	185600	36558788	797	797	797	797	0
85	20240910	185500	36558788	797	797	797	797	0
86	20240910	185400	36558788	797	797	797	797	0
87	20240910	185300	36558788	797	797	797	797	0
88	20240910	185200	36558788	797	797	797	797	0
89	20240910	185100	36558788	797	797	797	797	0
90	20240910	185000	36558788	797	797	797	797	0
91	20240910	184900	36558788	797	797	797	797	0
92	20240910	184800	36558788	797	797	797	797	413
93	20240910	184700	36558788	797	797	797	797	0
94	20240910	184600	36558788	797	797	797	797	0
95	20240910	184500	36558788	797	797	797	797	0
96	20240910	184400	36558788	797	797	797	797	0
97	20240910	184300	36558788	797	797	797	797	0
98	20240910	184200	36558788	797	797	797	797	0
99	20240910	184100	36558788	797	797	797	797	0
100	20240910	184000	36558788	797	797	797	797	0
101	20240910	183900	36558788	797	797	797	797	0
102	20240910	183800	36558788	797	797	797	797	0
103	20240910	183700	36558788	797	797	797	797	0
104	20240910	183600	36558788	797	797	797	797	0
105	20240910	183500	36558788	797	797	797	797	0
106	20240910	183400	36558788	797	797	797	797	0
107	20240910	183300	36558788	797	797	797	797	0
108	20240910	183200	36558788	797	797	797	797	0
109	20240910	183100	36558788	797	797	797	797	0
110	20240910	183000	36558788	797	797	797	797	0
111	20240910	182900	36558788	797	797	797	797	0
112	20240910	182800	36558788	797	797	797	797	0
113	20240910	182700	36558788	797	797	797	797	0
114	20240910	182600	36558788	797	797	797	797	0
115	20240910	182500	36558788	797	797	797	797	0
116	20240910	182400	36558788	797	797	797	797	0
117	20240910	182300	36558788	797	797	797	797	0
118	20240910	182200	36558788	797	797	797	797	0
119	20240910	182100	36558788	797	797	797	797	0
120	20240910	182000	36558788	797	797	797	797	0
121	20240910	181900	36558788	797	797	797	797	0
122	20240910	181800	36558788	797	797	797	797	413
123	20240910	181700	36558788	797	797	797	797	0
124	20240910	181600	36558788	797	797	797	797	0
125	20240910	181500	36558788	797	797	797	797	0
126	20240910	181400	36558788	797	797	797	797	0
127	20240910	181300	36558788	797	797	797	797	0
128	20240910	181200	36558788	797	797	797	797	0
129	20240910	181100	36558788	797	797	797	797	0
130	20240910	181000	36558788	797	797	797	797	0
131	20240910	180900	36558788	797	797	797	797	0
132	20240910	180800	36558788	797	797	797	797	0
133	20240910	180700	36558788	797	797	797	797	0
134	20240910	180600	36558788	797	797	797	797	0
135	20240910	180500	36558788	797	797	797	797	0
136	20240910	180400	36558788	797	797	797	797	0
137	20240910	180300	36558788	797	797	797	797	0
138	20240910	180200	36558788	797	797	797	797	0
139	20240910	180100	36558788	797	797	797	797	0
140	20240910	180000	36558788	797	797	797	797	0
141	20240910	175900	36558788	797	797	797	797	0
142	20240910	175800	36558788	797	797	797	797	0
143	20240910	175700	36558788	797	797	797	797	0
144	20240910	175600	36558788	797	797	797	797	0
145	20240910	175500	36558788	797	797	797	797	0
146	20240910	175400	36558788	797	797	797	797	0
147	20240910	175300	36558788	797	797	797	797	0
148	20240910	175200	36558788	797	797	797	797	0
149	20240910	175100	36558788	797	797	797	797	0
150	20240910	175000	36558788	797	797	797	797	0
151	20240910	174900	36558788	797	797	797	797	0
152	20240910	174800	36558788	797	797	797	797	413
153	20240910	174700	36558788	797	797	797	797	0
154	20240910	174600	36558788	797	797	797	797	0
155	20240910	174500	36558788	797	797	797	797	0
156	20240910	174400	36558788	797	797	797	797	0
157	20240910	174300	36558788	797	797	797	797	0
158	20240910	174200	36558788	797	797	797	797	0
159	20240910	174100	36558788	797	797	797	797	0
160	20240910	174000	36558788	797	797	797	797	0
161	20240910	173900	36558788	797	797	797	797	0
162	20240910	173800	36558788	797	797	797	797	0
163	20240910	173700	36558788	797	797	797	797	0
164	20240910	173600	36558788	797	797	797	797	0
165	20240910	173500	36558788	797	797	797	797	0
166	20240910	173400	36558788	797	797	797	797	0
167	20240910	173300	36558788	797	797	797	797	0
168	20240910	173200	36558788	797	797	797	797	0
169	20240910	173100	36558788	797	797	797	797	0
170	20240910	173000	36558788	797	797	797	797	0
171	20240910	172900	36558788	797	797	797	797	0
172	20240910	172800	36558788	797	797	797	797	0
173	20240910	172700	36558788	797	797	797	797	0
174	20240910	172600	36558788	797	797	797	797	0
175	20240910	172500	36558788	797	797	797	797	0
176	20240910	172400	36558788	797	797	797	797	0
177	20240910	172300	36558788	797	797	797	797	0
178	20240910	172200	36558788	797	797	797	797	0
179	20240910	172100	36558788	797	797	797	797	0
180	20240910	172000	36558788	797	797	797	797	0
181	20240910	171900	36558788	797	797	797	797	0
182	20240910	171800	36558788	797	797	797	797	413
183	20240910	171700	36558788	797	797	797	797	0
184	20240910	171600	36558788	797	797	797	797	0
185	20240910	171500	36558788	797	797	797	797	0
186	20240910	171400	36558788	797	797	797	797	0
187	20240910	171300	36558788	797	797	797	797	0
188	20240910	171200	36558788	797	797	797	797	0
189	20240910	171100	36558788	797	797	797	797	0
190	20240910	171000	36558788	797	797	797	797	0
191	20240910	170900	36558788	797	797	797	797	0
192	20240910	170800	36558788	797	797	797	797	0
193	20240910	170700	36558788	797	797	797	797	0
194	20240910	170600	36558788	797	797	797	797	0
195	20240910	170500	36558788	797	797	797	797	0
196	20240910	170400	36558788	797	797	797	797	0
197	20240910	170300	36558788	797	797	797	797	0
198	20240910	170200	36558788	797	797	797	797	0
199	20240910	170100	36558788	797	797	797	797	0
200	20240910	170000	36558788	797	797	797	797	0
201	20240910	165900	36558788	797	797	797	797	0
202	20240910	165800	36558788	797	797	797	797	0
203	20240910	165700	36558788	797	797	797	797	0
204	20240910	165600	36558788	797	797	797	797	0
205	20240910	165500	36558788	797	797	797	797	0
206	20240910	165400	36558788	797	797	797	797	0
207	20240910	165300	36558788	797	797	797	797	0
208	20240910	165200	36558788	797	797	797	797	0
209	20240910	165100	36558788	797	797	797	797	0
210	20240910	165000	36558788	797	797	797	797	0
211	20240910	164900	36558788	797	797	797	797	0
212	20240910	164800	36558788	797	797	797	797	413
213	20240910	164700	36558788	797	797	797	797	0
214	20240910	164600	36558788	797	797	797	797	0
215	20240910	164500	36558788	797	797	797	797	0
216	20240910	164400	36558788	797	797	797	797	0
217	20240910	164300	36558788	797	797	797	797	0
218	20240910	164200	36558788	797	797	797	797	0
219	20240910	164100	36558788	797	797	797	797	0
220	20240910	164000	36558788	797	797	797	797	0
221	20240910	163900	36558788	797	797	797	797	0
222	20240910	163800	36558788	797	797	797	797	0
223	20240910	163700	36558788	797	797	797	797	0
224	20240910	163600	36558788	797	797	797	797	0
225	20240910	163500	36558788	797	797	797	797	0
226	20240910	163400	36558788	797	797	797	797	0
227	20240910	163300	36558788	797	797	797	797	0
228	20240910	163200	36558788	797	797	797	797	0
229	20240910	163100	36558788	797	797	797	797	0
230	20240910	163000	36558788	797	797	797	797	0
231	20240910	162900	36558788	797	797	797	797	0
232	20240910	162800	36558788	797	797	797	797	0
233	20240910	162700	36558788	797	797	797	797	0
234	20240910	162600	36558788	797	797	797	797	0
235	20240910	162500	36558788	797	797	797	797	0
236	20240910	162400	36558788	797	797	797	797	0
237	20240910	162300	36558788	797	797	797	797	0
238	20240910	162200	36558788	797	797	797	797	0
239	20240910	162100	36558788	797	797	797	797	0
240	20240910	162000	36558788	797	797	797	797	0
241	20240910	161900	36558788	797	797	797	797	0
242	20240910	161800	36558788	797	797	797	797	413
243	20240910	161700	36558788	797	797	797	797	0
244	20240910	161600	36558788	797	797	797	797	0
245	20240910	161500	36558788	797	797	797	797	0
246	20240910	161400	36558788	797	797	797	797	0
247	20240910	161300	36558788	797	797	797	797	0
248	20240910	161200	36558788	797	797	797	797	0
249	20240910	161100	36558788	797	797	797	797	0
250	20240910	161000	36558788	797	797	797	797	0
251	20240910	160900	36558788	797	797	797	797	0
252	20240910	160800	36558788	797	797	797	797	0
253	20240910	160700	36558788	797	797	797	797	0
254	20240910	160600	36558788	797	797	797	797	0
255	20240910	160500	36558788	797	797	797	797	0
256	20240910	160400	36558788	797	797	797	797	0
257	20240910	160300	36558788	797	797	797	797	0
258	20240910	160200	36558788	797	797	797	797	0
259	20240910	160100	36558788	797	797	797	797	0
260	20240910	160000	36558788	797	797	797	797	0
261	20240910	155900	36558788	797	797	797	797	0
262	20240910	155800	36558788	797	797	797	797	0
263	20240910	155700	36558788	797	797	797	797	0
264	20240910	155600	36558788	797	797	797	797	0
265	20240910	155500	36558788	797	797	797	797	0
266	20240910	155400	36558788	797	797	797	797	0
267	20240910	155300	36558788	797	797	797	797	0
268	20240910	155200	36558788	797	797	797	797	0
269	20240910	155100	36558788	797	797	797	797	0
270	20240910	155000	36558788	797	797	797	797	0
271	20240910	154900	36558788	797	797	797	797	0
272	20240910	154800	36558788	797	797	797	797	413
273	20240910	154700	36558788	797	797	797	797	0
274	20240910	154600	36558788	797	797	797	797	0
275	20240910	154500	36558788	797	797	797	797	0
276	20240910	154400	36558788	797	797	797	797	0
277	20240910	154300	36558788	797	797	797	797	0
278	20240910	154200	36558788	797	797	797	797	0
279	20240910	154100	36558788	797	797	797	797	0
280	20240910	154000	36558788	797	797	797	797	0
281	20240910	153900	36558788	797	797	797	797	0
282	20240910	153800	36558788	797	797	797	797	0
283	20240910	153700	36558788	797	797	797	797	0
284	20240910	153600	36558788	797	797	797	797	0
285	20240910	153500	36558788	797	797	797	797	0
286	20240910	153400	36558788	797	797	797	797	0
287	20240910	153300	36558788	797	797	797	797	0
288	20240910	153200	36558788	797	797	797	797	0
289	20240910	153100	36558788	797	797	797	797	0
290	20240910	153000	36558788	797	797	797	797	413
291	20240910	152900	36229627	797	797	797	797	0
292	20240910	152800	36229627	797	797	797	797	0
293	20240910	152700	36229627	797	797	797	797	0
294	20240910	152600	36229627	797	797	797	797	0
295	20240910	152500	36229627	797	797	797	797	0
296	20240910	152400	36229627	797	797	797	797	0
297	20240910	152300	36229627	797	797	797	797	0
298	20240910	152200	36229627	797	797	797	797	0
299	20240910	152100	36229627	797	797	797	797	0
300	20240910	152000	36229627	797	797	797	797	0
301	20240910	151900	36229627	797	797	797	797	0
302	20240910	151800	36229627	797	797	797	797	0
303	20240910	151700	36229627	797	797	797	797	0
304	20240910	151600	36229627	797	797	797	797	0
305	20240910	151500	36229627	797	797	797	797	0
306	20240910	151400	36229627	797	797	797	797	0
307	20240910	151300	36229627	797	797	797	797	0
308	20240910	151200	36229627	797	797	797	797	0
309	20240910	151100	36229627	797	797	797	797	0
310	20240910	151000	36229627	797	798	798	797	1029
311	20240910	150900	35409321	797	797	797	797	0
312	20240910	150800	35409321	797	797	797	797	0
313	20240910	150700	35409321	797	797	797	797	0
314	20240910	150600	35409321	797	805	805	797	2434
315	20240910	150500	33459968	805	805	805	805	0
316	20240910	150400	33459968	805	805	805	805	0
317	20240910	150300	33459968	805	805	805	805	0
318	20240910	150200	33459968	805	805	805	805	0
319	20240910	150100	33459968	805	805	805	805	0
320	20240910	150000	33459968	805	805	805	805	0
321	20240910	145900	33459968	805	805	805	805	0
322	20240910	145800	33459968	805	805	805	805	600
323	20240910	145700	32976968	805	805	805	805	0
324	20240910	145600	32976968	805	805	805	805	150
325	20240910	145500	32856218	811	811	811	811	0
326	20240910	145400	32856218	811	811	811	811	0
327	20240910	145300	32856218	811	811	811	811	1
328	20240910	145200	32855407	811	813	813	811	13
329	20240910	145100	32844840	815	817	817	815	11
330	20240910	145000	32835855	819	825	825	819	4
331	20240910	144900	32832567	806	804	806	804	666
332	20240910	144800	32296573	804	804	804	804	5
333	20240910	144700	32292553	803	803	803	803	1203
334	20240910	144600	31326544	803	801	803	801	10
335	20240910	144500	31318526	796	796	796	796	0
336	20240910	144400	31318526	796	796	796	796	0
337	20240910	144300	31318526	796	796	796	796	0
338	20240910	144200	31318526	796	796	796	796	13
339	20240910	144100	31308178	796	796	796	796	0
340	20240910	144000	31308178	796	796	796	796	0
341	20240910	143900	31308178	796	796	796	796	0
342	20240910	143800	31308178	796	796	796	796	0
343	20240910	143700	31308178	796	796	796	796	0
344	20240910	143600	31308178	796	796	796	796	80
345	20240910	143500	31244498	796	796	796	796	0
346	20240910	143400	31244498	796	796	796	796	0
347	20240910	143300	31244498	796	796	796	796	0
348	20240910	143200	31244498	796	796	796	796	0
349	20240910	143100	31244498	796	796	796	796	0
350	20240910	143000	31244498	796	796	796	796	0
351	20240910	142900	31244498	796	796	796	796	0
352	20240910	142800	31244498	796	796	796	796	0
353	20240910	142700	31244498	796	796	796	796	0
354	20240910	142600	31244498	796	796	796	796	0
355	20240910	142500	31244498	796	796	796	796	0
356	20240910	142400	31244498	796	796	796	796	0
357	20240910	142300	31244498	796	796	796	796	0
358	20240910	142200	31244498	796	796	796	796	0
359	20240910	142100	31244498	796	796	796	796	0
360	20240910	142000	31244498	796	796	796	796	0
361	20240910	141900	31244498	796	796	796	796	0
362	20240910	141800	31244498	796	796	796	796	0
363	20240910	141700	31244498	796	796	796	796	0
364	20240910	141600	31244498	796	796	796	796	0
365	20240910	141500	31244498	796	796	796	796	0
366	20240910	141400	31244498	796	796	796	796	0
367	20240910	141300	31244498	796	796	796	796	0
368	20240910	141200	31244498	796	796	796	796	0
369	20240910	141100	31244498	796	796	796	796	0
370	20240910	141000	31244498	796	796	796	796	0
371	20240910	140900	31244498	796	796	796	796	0
372	20240910	140800	31244498	796	796	796	796	0
373	20240910	140700	31244498	796	796	796	796	0
374	20240910	140600	31244498	796	796	796	796	0
375	20240910	140500	31244498	796	796	796	796	0
376	20240910	140400	31244498	796	796	796	796	150
377	20240910	140300	31125098	796	796	796	796	0
378	20240910	140200	31125098	796	796	796	796	0
379	20240910	140100	31125098	796	796	796	796	21
380	20240910	140000	31108382	801	801	801	801	4500
381	20240910	135900	27503882	795	795	795	795	0
382	20240910	135800	27503882	795	795	795	795	0
383	20240910	135700	27503882	795	796	800	795	277
384	20240910	135600	27282923	803	803	803	803	0
385	20240910	135500	27282923	803	803	803	803	0
386	20240910	135400	27282923	803	803	803	803	0
387	20240910	135300	27282923	803	803	803	803	0
388	20240910	135200	27282923	803	803	803	803	0
389	20240910	135100	27282923	803	803	803	803	0
390	20240910	135000	27282923	803	803	803	803	0
391	20240910	134900	27282923	803	803	803	803	0
392	20240910	134800	27282923	803	803	803	803	0
393	20240910	134700	27282923	803	803	803	803	0
394	20240910	134600	27282923	803	803	803	803	0
395	20240910	134500	27282923	803	803	803	803	0
396	20240910	134400	27282923	803	803	803	803	0
397	20240910	134300	27282923	803	803	803	803	0
398	20240910	134200	27282923	803	803	803	803	0
399	20240910	134100	27282923	803	803	803	803	0
400	20240910	134000	27282923	803	803	803	803	0
401	20240910	133900	27282923	803	803	803	803	0
402	20240910	133800	27282923	803	803	803	803	0
403	20240910	133700	27282923	803	803	803	803	0
404	20240910	133600	27282923	803	803	803	803	0
405	20240910	133500	27282923	803	803	803	803	0
406	20240910	133400	27282923	803	803	803	803	0
407	20240910	133300	27282923	803	803	803	803	0
408	20240910	133200	27282923	803	803	803	803	0
409	20240910	133100	27282923	803	803	803	803	0
410	20240910	133000	27282923	803	803	803	803	100
411	20240910	132900	27202623	803	803	803	803	0
412	20240910	132800	27202623	803	803	803	803	0
413	20240910	132700	27202623	803	803	803	803	0
414	20240910	132600	27202623	803	803	803	803	3
415	20240910	132500	27200214	804	804	804	804	0
416	20240910	132400	27200214	804	804	804	804	0
417	20240910	132300	27200214	804	797	804	797	4400
418	20240910	132200	23665351	798	798	798	798	0
419	20240910	132100	23665351	798	798	798	798	100
420	20240910	132000	23585551	799	799	799	799	0
421	20240910	131900	23585551	799	799	799	799	0
422	20240910	131800	23585551	799	799	799	799	21
423	20240910	131700	23568772	794	794	794	794	0
424	20240910	131600	23568772	794	794	794	794	0
425	20240910	131500	23568772	794	795	795	794	150
426	20240910	131400	23449609	799	799	799	799	0
427	20240910	131300	23449609	799	799	799	799	0
428	20240910	131200	23449609	799	799	799	799	0
429	20240910	131100	23449609	799	799	799	799	1
430	20240910	131000	23448810	800	800	800	800	0
431	20240910	130900	23448810	800	800	800	800	0
432	20240910	130800	23448810	800	800	800	800	0
433	20240910	130700	23448810	800	800	800	800	0
434	20240910	130600	23448810	800	800	800	800	0
435	20240910	130500	23448810	800	800	800	800	0
436	20240910	130400	23448810	800	800	800	800	0
437	20240910	130300	23448810	800	800	800	800	1
438	20240910	130200	23448010	795	795	795	795	0
439	20240910	130100	23448010	795	795	795	795	0
440	20240910	130000	23448010	795	795	795	795	0
441	20240910	125900	23448010	795	795	795	795	0
442	20240910	125800	23448010	795	795	795	795	0
443	20240910	125700	23448010	795	795	795	795	0
444	20240910	125600	23448010	795	795	795	795	0
445	20240910	125500	23448010	795	795	795	795	0
446	20240910	125400	23448010	795	795	795	795	0
447	20240910	125300	23448010	795	795	795	795	0
448	20240910	125200	23448010	795	795	795	795	0
449	20240910	125100	23448010	795	795	795	795	0
450	20240910	125000	23448010	795	795	795	795	0
451	20240910	124900	23448010	795	795	795	795	0
452	20240910	124800	23448010	795	797	797	795	160
453	20240910	124700	23320510	797	797	797	797	0
454	20240910	124600	23320510	797	797	797	797	0
455	20240910	124500	23320510	797	797	797	797	0
456	20240910	124400	23320510	797	797	797	797	0
457	20240910	124300	23320510	797	797	797	797	0
458	20240910	124200	23320510	797	797	797	797	0
459	20240910	124100	23320510	797	797	797	797	0
460	20240910	124000	23320510	797	797	797	797	0
461	20240910	123900	23320510	797	797	797	797	0
462	20240910	123800	23320510	797	797	797	797	0
463	20240910	123700	23320510	797	797	797	797	0
464	20240910	123600	23320510	797	797	797	797	0
465	20240910	123500	23320510	797	797	797	797	0
466	20240910	123400	23320510	797	797	797	797	0
467	20240910	123300	23320510	797	797	797	797	0
468	20240910	123200	23320510	797	797	797	797	3
469	20240910	123100	23318119	797	797	797	797	0
470	20240910	123000	23318119	797	797	797	797	0
471	20240910	122900	23318119	797	797	797	797	172
472	20240910	122800	23181035	797	797	797	797	0
473	20240910	122700	23181035	797	797	797	797	0
474	20240910	122600	23181035	797	797	797	797	0
475	20240910	122500	23181035	797	797	797	797	0
476	20240910	122400	23181035	797	797	797	797	0
477	20240910	122300	23181035	797	797	797	797	0
478	20240910	122200	23181035	797	797	797	797	0
479	20240910	122100	23181035	797	797	797	797	0
480	20240910	122000	23181035	797	797	797	797	0
481	20240910	121900	23181035	797	797	797	797	0
482	20240910	121800	23181035	797	797	797	797	0
483	20240910	121700	23181035	797	797	797	797	0
484	20240910	121600	23181035	797	797	797	797	0
485	20240910	121500	23181035	797	797	797	797	0
486	20240910	121400	23181035	797	797	797	797	0
487	20240910	121300	23181035	797	797	797	797	0
488	20240910	121200	23181035	797	797	797	797	0
489	20240910	121100	23181035	797	797	797	797	0
490	20240910	121000	23181035	797	797	797	797	0
491	20240910	120900	23181035	797	797	797	797	0
492	20240910	120800	23181035	797	797	797	797	0
493	20240910	120700	23181035	797	797	797	797	0
494	20240910	120600	23181035	797	797	797	797	0
495	20240910	120500	23181035	797	797	797	797	0
496	20240910	120400	23181035	797	797	797	797	0
497	20240910	120300	23181035	797	797	797	797	0
498	20240910	120200	23181035	797	797	797	797	0
499	20240910	120100	23181035	797	797	797	797	0
500	20240910	120000	23181035	797	797	797	797	0
501	20240910	115900	23181035	797	797	797	797	0
502	20240910	115800	23181035	797	797	797	797	0
503	20240910	115700	23181035	797	797	797	797	0
504	20240910	115600	23181035	797	797	797	797	0
505	20240910	115500	23181035	797	797	797	797	0
506	20240910	115400	23181035	797	797	797	797	0
507	20240910	115300	23181035	797	797	797	797	0
508	20240910	115200	23181035	797	797	797	797	0
509	20240910	115100	23181035	797	797	797	797	0
510	20240910	115000	23181035	797	797	797	797	0
511	20240910	114900	23181035	797	797	797	797	45
512	20240910	114800	23145170	794	794	794	794	0
513	20240910	114700	23145170	794	794	794	794	0
514	20240910	114600	23145170	794	797	797	794	33
515	20240910	114500	23118878	793	793	793	793	0
516	20240910	114400	23118878	793	793	793	793	0
517	20240910	114300	23118878	793	793	793	793	0
518	20240910	114200	23118878	793	793	793	793	0
519	20240910	114100	23118878	793	793	793	793	0
520	20240910	114000	23118878	793	793	793	793	0
521	20240910	113900	23118878	793	793	793	793	0
522	20240910	113800	23118878	793	793	793	793	0
523	20240910	113700	23118878	793	793	793	793	0
524	20240910	113600	23118878	793	793	793	793	0
525	20240910	113500	23118878	793	793	793	793	0
526	20240910	113400	23118878	793	793	793	793	0
527	20240910	113300	23118878	793	793	793	793	0
528	20240910	113200	23118878	793	793	793	793	0
529	20240910	113100	23118878	793	793	793	793	0
530	20240910	113000	23118878	793	793	793	793	0
531	20240910	112900	23118878	793	793	793	793	0
532	20240910	112800	23118878	793	793	793	793	0
533	20240910	112700	23118878	793	793	793	793	0
534	20240910	112600	23118878	793	793	793	793	0
535	20240910	112500	23118878	793	793	793	793	0
536	20240910	112400	23118878	793	793	793	793	0
537	20240910	112300	23118878	793	793	793	793	0
538	20240910	112200	23118878	793	793	793	793	0
539	20240910	112100	23118878	793	793	793	793	0
540	20240910	112000	23118878	793	793	793	793	0
541	20240910	111900	23118878	793	793	793	793	0
542	20240910	111800	23118878	793	793	793	793	0
543	20240910	111700	23118878	793	793	793	793	0
544	20240910	111600	23118878	793	793	793	793	60
545	20240910	111500	23071298	793	793	793	793	0
546	20240910	111400	23071298	793	793	793	793	0
547	20240910	111300	23071298	793	793	793	793	0
548	20240910	111200	23071298	793	793	793	793	0
549	20240910	111100	23071298	793	793	793	793	0
550	20240910	111000	23071298	793	793	793	793	0
551	20240910	110900	23071298	793	793	793	793	672
552	20240910	110800	22538402	793	793	793	793	0
553	20240910	110700	22538402	793	793	793	793	0
554	20240910	110600	22538402	793	793	793	793	0
555	20240910	110500	22538402	793	793	793	793	0
556	20240910	110400	22538402	793	793	793	793	0
557	20240910	110300	22538402	793	793	793	793	0
558	20240910	110200	22538402	793	793	793	793	0
559	20240910	110100	22538402	793	793	793	793	0
560	20240910	110000	22538402	793	793	793	793	0
561	20240910	105900	22538402	793	793	793	793	0
562	20240910	105800	22538402	793	793	793	793	0
563	20240910	105700	22538402	793	793	793	793	0
564	20240910	105600	22538402	793	793	793	793	0
565	20240910	105500	22538402	793	793	793	793	0
566	20240910	105400	22538402	793	793	793	793	0
567	20240910	105300	22538402	793	793	793	793	0
568	20240910	105200	22538402	793	793	793	793	0
569	20240910	105100	22538402	793	793	793	793	0
570	20240910	105000	22538402	793	793	793	793	0
571	20240910	104900	22538402	793	793	793	793	0
572	20240910	104800	22538402	793	793	793	793	0
573	20240910	104700	22538402	793	793	793	793	0
574	20240910	104600	22538402	793	793	793	793	0
575	20240910	104500	22538402	793	793	793	793	0
576	20240910	104400	22538402	793	793	793	793	40
577	20240910	104300	22506682	794	794	794	794	0
578	20240910	104200	22506682	794	794	794	794	0
579	20240910	104100	22506682	794	794	794	794	0
580	20240910	104000	22506682	794	794	794	794	0
581	20240910	103900	22506682	794	794	794	794	0
582	20240910	103800	22506682	794	794	794	794	0
583	20240910	103700	22506682	794	794	794	794	0
584	20240910	103600	22506682	794	794	794	794	0
585	20240910	103500	22506682	794	794	794	794	0
586	20240910	103400	22506682	794	794	794	794	0
587	20240910	103300	22506682	794	794	794	794	70
588	20240910	103200	22451102	797	797	797	797	0
589	20240910	103100	22451102	797	797	797	797	0
590	20240910	103000	22451102	797	797	797	797	0
591	20240910	102900	22451102	797	797	797	797	0
592	20240910	102800	22451102	797	794	797	794	5000
593	20240910	102700	18469483	794	794	794	794	0
594	20240910	102600	18469483	794	794	794	794	0
595	20240910	102500	18469483	794	793	794	793	200
596	20240910	102400	18310775	787	787	787	787	0
597	20240910	102300	18310775	787	787	787	787	0
598	20240910	102200	18310775	787	787	787	787	0
599	20240910	102100	18310775	787	787	787	787	0
600	20240910	102000	18310775	787	787	787	787	0
601	20240910	101900	18310775	787	787	787	787	66
602	20240910	101800	18258833	787	787	787	787	0
603	20240910	101700	18258833	787	787	787	787	4
604	20240910	101600	18255685	794	794	794	794	0
605	20240910	101500	18255685	794	790	794	784	4314
606	20240910	101400	14862415	790	790	790	790	0
607	20240910	101300	14862415	790	790	790	790	0
608	20240910	101200	14862415	790	790	790	790	0
609	20240910	101100	14862415	790	790	790	790	0
610	20240910	101000	14862415	790	790	790	790	0
611	20240910	100900	14862415	790	790	790	790	0
612	20240910	100800	14862415	790	790	790	790	0
613	20240910	100700	14862415	790	790	790	790	25
614	20240910	100600	14842665	790	791	791	790	134
615	20240910	100500	14736804	790	795	795	790	21
616	20240910	100400	14720209	795	795	795	795	0
617	20240910	100300	14720209	795	795	795	795	0
618	20240910	100200	14720209	795	795	795	795	0
619	20240910	100100	14720209	795	795	795	795	0
620	20240910	100000	14720209	795	795	795	795	0
621	20240910	095900	14720209	795	795	795	795	0
622	20240910	095800	14720209	795	795	795	795	0
623	20240910	095700	14720209	795	795	795	795	200
624	20240910	095600	14561209	795	795	795	795	0
625	20240910	095500	14561209	795	795	795	795	0
626	20240910	095400	14561209	795	795	795	795	1
627	20240910	095300	14560414	795	795	795	795	0
628	20240910	095200	14560414	795	795	795	795	0
629	20240910	095100	14560414	795	795	795	795	0
630	20240910	095000	14560414	795	795	795	795	0
631	20240910	094900	14560414	795	795	795	795	1
632	20240910	094800	14559619	795	795	795	795	300
633	20240910	094700	14321119	793	793	793	793	0
634	20240910	094600	14321119	793	793	793	793	128
635	20240910	094500	14219615	796	796	796	796	0
636	20240910	094400	14219615	796	796	796	796	0
637	20240910	094300	14219615	796	796	796	796	0
638	20240910	094200	14219615	796	796	796	796	0
639	20240910	094100	14219615	796	796	796	796	0
640	20240910	094000	14219615	796	796	796	796	1
641	20240910	093900	14218819	796	796	796	796	10
642	20240910	093800	14210859	796	796	796	796	13
643	20240910	093700	14200511	796	796	796	796	0
644	20240910	093600	14200511	796	796	796	796	0
645	20240910	093500	14200511	796	795	796	795	500
646	20240910	093400	13802637	796	796	796	796	18
647	20240910	093300	13788309	797	797	797	797	0
648	20240910	093200	13788309	797	797	797	797	0
649	20240910	093100	13788309	797	797	797	797	0
650	20240910	093000	13788309	797	797	797	797	0
651	20240910	092900	13788309	797	797	797	797	0
652	20240910	092800	13788309	797	797	797	797	0
653	20240910	092700	13788309	797	797	797	797	0
654	20240910	092600	13788309	797	797	797	797	0
655	20240910	092500	13788309	797	797	797	797	0
656	20240910	092400	13788309	797	797	797	797	3
657	20240910	092300	13785918	788	788	788	788	0
658	20240910	092200	13785918	788	788	788	788	0
659	20240910	092100	13785918	788	788	788	788	0
660	20240910	092000	13785918	788	788	788	788	0
661	20240910	091900	13785918	788	788	788	788	0
662	20240910	091800	13785918	788	786	788	786	227
663	20240910	091700	13607156	786	786	786	786	193
664	20240910	091600	13455458	785	785	785	785	0
665	20240910	091500	13455458	785	785	785	785	4
666	20240910	091400	13452318	786	786	786	786	1
667	20240910	091300	13451532	785	785	785	785	375
668	20240910	091200	13157157	788	788	788	788	0
669	20240910	091100	13157157	788	788	788	788	0
670	20240910	091000	13157157	788	782	788	781	201
671	20240910	090900	12999980	782	788	788	782	1964
672	20240910	090800	11461014	793	793	793	793	100
673	20240910	090700	11381714	796	796	796	796	0
674	20240910	090600	11381714	796	796	796	796	0
675	20240910	090500	11381714	796	796	796	796	5
676	20240910	090400	11377734	788	788	788	788	0
677	20240910	090300	11377734	788	788	788	788	0
678	20240910	090200	11377734	788	788	788	788	0
679	20240910	090100	11377734	788	790	790	788	5009
680	20240910	090000	7429264	788	788	788	788	9428