KissMeData/012280/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	185600	28582122	797	797	797	797	1282
3	20240913	185500	28582122	797	797	797	797	0
4	20240913	185400	28582122	797	797	797	797	0
5	20240913	185300	28582122	797	797	797	797	0
6	20240913	185200	28582122	797	797	797	797	0
7	20240913	185100	28582122	797	797	797	797	0
8	20240913	185000	28582122	797	797	797	797	0
9	20240913	184900	28582122	797	797	797	797	0
10	20240913	184800	28582122	797	797	797	797	0
11	20240913	184700	28582122	797	797	797	797	0
12	20240913	184600	28582122	797	797	797	797	0
13	20240913	184500	28582122	797	797	797	797	0
14	20240913	184400	28582122	797	797	797	797	0
15	20240913	184300	28582122	797	797	797	797	0
16	20240913	184200	28582122	797	797	797	797	0
17	20240913	184100	28582122	797	797	797	797	0
18	20240913	184000	28582122	797	797	797	797	0
19	20240913	183900	28582122	797	797	797	797	0
20	20240913	183800	28582122	797	797	797	797	0
21	20240913	183700	28582122	797	797	797	797	0
22	20240913	183600	28582122	797	797	797	797	0
23	20240913	183500	28582122	797	797	797	797	0
24	20240913	183400	28582122	797	797	797	797	0
25	20240913	183300	28582122	797	797	797	797	0
26	20240913	183200	28582122	797	797	797	797	0
27	20240913	183100	28582122	797	797	797	797	0
28	20240913	183000	28582122	797	797	797	797	0
29	20240913	182900	28582122	797	797	797	797	0
30	20240913	182800	28582122	797	797	797	797	0
31	20240913	182700	28582122	797	797	797	797	0
32	20240913	182600	28582122	797	797	797	797	1282
33	20240913	182500	28582122	797	797	797	797	0
34	20240913	182400	28582122	797	797	797	797	0
35	20240913	182300	28582122	797	797	797	797	0
36	20240913	182200	28582122	797	797	797	797	0
37	20240913	182100	28582122	797	797	797	797	0
38	20240913	182000	28582122	797	797	797	797	0
39	20240913	181900	28582122	797	797	797	797	0
40	20240913	181800	28582122	797	797	797	797	0
41	20240913	181700	28582122	797	797	797	797	0
42	20240913	181600	28582122	797	797	797	797	0
43	20240913	181500	28582122	797	797	797	797	0
44	20240913	181400	28582122	797	797	797	797	0
45	20240913	181300	28582122	797	797	797	797	0
46	20240913	181200	28582122	797	797	797	797	0
47	20240913	181100	28582122	797	797	797	797	0
48	20240913	181000	28582122	797	797	797	797	0
49	20240913	180900	28582122	797	797	797	797	0
50	20240913	180800	28582122	797	797	797	797	0
51	20240913	180700	28582122	797	797	797	797	0
52	20240913	180600	28582122	797	797	797	797	0
53	20240913	180500	28582122	797	797	797	797	0
54	20240913	180400	28582122	797	797	797	797	0
55	20240913	180300	28582122	797	797	797	797	0
56	20240913	180200	28582122	797	797	797	797	0
57	20240913	180100	28582122	797	797	797	797	0
58	20240913	180000	28582122	797	797	797	797	0
59	20240913	175900	28582122	797	797	797	797	0
60	20240913	175800	28582122	797	797	797	797	0
61	20240913	175700	28582122	797	797	797	797	0
62	20240913	175600	28582122	797	797	797	797	1282
63	20240913	175500	28582122	797	797	797	797	0
64	20240913	175400	28582122	797	797	797	797	0
65	20240913	175300	28582122	797	797	797	797	0
66	20240913	175200	28582122	797	797	797	797	0
67	20240913	175100	28582122	797	797	797	797	0
68	20240913	175000	28582122	797	797	797	797	0
69	20240913	174900	28582122	797	797	797	797	0
70	20240913	174800	28582122	797	797	797	797	0
71	20240913	174700	28582122	797	797	797	797	0
72	20240913	174600	28582122	797	797	797	797	0
73	20240913	174500	28582122	797	797	797	797	0
74	20240913	174400	28582122	797	797	797	797	0
75	20240913	174300	28582122	797	797	797	797	0
76	20240913	174200	28582122	797	797	797	797	0
77	20240913	174100	28582122	797	797	797	797	0
78	20240913	174000	28582122	797	797	797	797	0
79	20240913	173900	28582122	797	797	797	797	0
80	20240913	173800	28582122	797	797	797	797	0
81	20240913	173700	28582122	797	797	797	797	0
82	20240913	173600	28582122	797	797	797	797	0
83	20240913	173500	28582122	797	797	797	797	0
84	20240913	173400	28582122	797	797	797	797	0
85	20240913	173300	28582122	797	797	797	797	0
86	20240913	173200	28582122	797	797	797	797	0
87	20240913	173100	28582122	797	797	797	797	0
88	20240913	173000	28582122	797	797	797	797	0
89	20240913	172900	28582122	797	797	797	797	0
90	20240913	172800	28582122	797	797	797	797	0
91	20240913	172700	28582122	797	797	797	797	0
92	20240913	172600	28582122	797	797	797	797	1282
93	20240913	172500	28582122	797	797	797	797	0
94	20240913	172400	28582122	797	797	797	797	0
95	20240913	172300	28582122	797	797	797	797	0
96	20240913	172200	28582122	797	797	797	797	0
97	20240913	172100	28582122	797	797	797	797	0
98	20240913	172000	28582122	797	797	797	797	0
99	20240913	171900	28582122	797	797	797	797	0
100	20240913	171800	28582122	797	797	797	797	0
101	20240913	171700	28582122	797	797	797	797	0
102	20240913	171600	28582122	797	797	797	797	0
103	20240913	171500	28582122	797	797	797	797	0
104	20240913	171400	28582122	797	797	797	797	0
105	20240913	171300	28582122	797	797	797	797	0
106	20240913	171200	28582122	797	797	797	797	0
107	20240913	171100	28582122	797	797	797	797	0
108	20240913	171000	28582122	797	797	797	797	0
109	20240913	170900	28582122	797	797	797	797	0
110	20240913	170800	28582122	797	797	797	797	0
111	20240913	170700	28582122	797	797	797	797	0
112	20240913	170600	28582122	797	797	797	797	0
113	20240913	170500	28582122	797	797	797	797	0
114	20240913	170400	28582122	797	797	797	797	0
115	20240913	170300	28582122	797	797	797	797	0
116	20240913	170200	28582122	797	797	797	797	0
117	20240913	170100	28582122	797	797	797	797	0
118	20240913	170000	28582122	797	797	797	797	0
119	20240913	165900	28582122	797	797	797	797	0
120	20240913	165800	28582122	797	797	797	797	0
121	20240913	165700	28582122	797	797	797	797	0
122	20240913	165600	28582122	797	797	797	797	1282
123	20240913	165500	28582122	797	797	797	797	0
124	20240913	165400	28582122	797	797	797	797	0
125	20240913	165300	28582122	797	797	797	797	0
126	20240913	165200	28582122	797	797	797	797	0
127	20240913	165100	28582122	797	797	797	797	0
128	20240913	165000	28582122	797	797	797	797	0
129	20240913	164900	28582122	797	797	797	797	0
130	20240913	164800	28582122	797	797	797	797	0
131	20240913	164700	28582122	797	797	797	797	0
132	20240913	164600	28582122	797	797	797	797	0
133	20240913	164500	28582122	797	797	797	797	0
134	20240913	164400	28582122	797	797	797	797	0
135	20240913	164300	28582122	797	797	797	797	0
136	20240913	164200	28582122	797	797	797	797	0
137	20240913	164100	28582122	797	797	797	797	0
138	20240913	164000	28582122	797	797	797	797	0
139	20240913	163900	28582122	797	797	797	797	0
140	20240913	163800	28582122	797	797	797	797	0
141	20240913	163700	28582122	797	797	797	797	0
142	20240913	163600	28582122	797	797	797	797	0
143	20240913	163500	28582122	797	797	797	797	0
144	20240913	163400	28582122	797	797	797	797	0
145	20240913	163300	28582122	797	797	797	797	0
146	20240913	163200	28582122	797	797	797	797	0
147	20240913	163100	28582122	797	797	797	797	0
148	20240913	163000	28582122	797	797	797	797	0
149	20240913	162900	28582122	797	797	797	797	0
150	20240913	162800	28582122	797	797	797	797	0
151	20240913	162700	28582122	797	797	797	797	0
152	20240913	162600	28582122	797	797	797	797	1282
153	20240913	162500	28582122	797	797	797	797	0
154	20240913	162400	28582122	797	797	797	797	0
155	20240913	162300	28582122	797	797	797	797	0
156	20240913	162200	28582122	797	797	797	797	0
157	20240913	162100	28582122	797	797	797	797	0
158	20240913	162000	28582122	797	797	797	797	0
159	20240913	161900	28582122	797	797	797	797	0
160	20240913	161800	28582122	797	797	797	797	0
161	20240913	161700	28582122	797	797	797	797	0
162	20240913	161600	28582122	797	797	797	797	0
163	20240913	161500	28582122	797	797	797	797	0
164	20240913	161400	28582122	797	797	797	797	0
165	20240913	161300	28582122	797	797	797	797	0
166	20240913	161200	28582122	797	797	797	797	0
167	20240913	161100	28582122	797	797	797	797	0
168	20240913	161000	28582122	797	797	797	797	0
169	20240913	160900	28582122	797	797	797	797	0
170	20240913	160800	28582122	797	797	797	797	0
171	20240913	160700	28582122	797	797	797	797	0
172	20240913	160600	28582122	797	797	797	797	0
173	20240913	160500	28582122	797	797	797	797	0
174	20240913	160400	28582122	797	797	797	797	0
175	20240913	160300	28582122	797	797	797	797	0
176	20240913	160200	28582122	797	797	797	797	0
177	20240913	160100	28582122	797	797	797	797	0
178	20240913	160000	28582122	797	797	797	797	0
179	20240913	155900	28582122	797	797	797	797	0
180	20240913	155800	28582122	797	797	797	797	0
181	20240913	155700	28582122	797	797	797	797	0
182	20240913	155600	28582122	797	797	797	797	1282
183	20240913	155500	28582122	797	797	797	797	0
184	20240913	155400	28582122	797	797	797	797	0
185	20240913	155300	28582122	797	797	797	797	0
186	20240913	155200	28582122	797	797	797	797	0
187	20240913	155100	28582122	797	797	797	797	0
188	20240913	155000	28582122	797	797	797	797	0
189	20240913	154900	28582122	797	797	797	797	0
190	20240913	154800	28582122	797	797	797	797	0
191	20240913	154700	28582122	797	797	797	797	0
192	20240913	154600	28582122	797	797	797	797	0
193	20240913	154500	28582122	797	797	797	797	0
194	20240913	154400	28582122	797	797	797	797	0
195	20240913	154300	28582122	797	797	797	797	0
196	20240913	154200	28582122	797	797	797	797	0
197	20240913	154100	28582122	797	797	797	797	0
198	20240913	154000	28582122	797	797	797	797	0
199	20240913	153900	28582122	797	797	797	797	0
200	20240913	153800	28582122	797	797	797	797	0
201	20240913	153700	28582122	797	797	797	797	0
202	20240913	153600	28582122	797	797	797	797	0
203	20240913	153500	28582122	797	797	797	797	0
204	20240913	153400	28582122	797	797	797	797	0
205	20240913	153300	28582122	797	797	797	797	0
206	20240913	153200	28582122	797	797	797	797	0
207	20240913	153100	28582122	797	797	797	797	0
208	20240913	153000	28582122	797	797	797	797	1282
209	20240913	152900	27560368	790	790	790	790	0
210	20240913	152800	27560368	790	790	790	790	0
211	20240913	152700	27560368	790	790	790	790	0
212	20240913	152600	27560368	790	790	790	790	0
213	20240913	152500	27560368	790	790	790	790	0
214	20240913	152400	27560368	790	790	790	790	0
215	20240913	152300	27560368	790	790	790	790	0
216	20240913	152200	27560368	790	790	790	790	0
217	20240913	152100	27560368	790	790	790	790	0
218	20240913	152000	27560368	790	790	790	790	0
219	20240913	151900	27560368	790	792	792	790	15487
220	20240913	151800	15318114	795	795	795	795	0
221	20240913	151700	15318114	795	795	795	795	0
222	20240913	151600	15318114	795	795	795	795	0
223	20240913	151500	15318114	795	795	795	795	0
224	20240913	151400	15318114	795	795	795	795	0
225	20240913	151300	15318114	795	795	795	795	0
226	20240913	151200	15318114	795	795	795	795	0
227	20240913	151100	15318114	795	795	795	795	0
228	20240913	151000	15318114	795	795	795	795	0
229	20240913	150900	15318114	795	795	795	795	0
230	20240913	150800	15318114	795	795	795	795	0
231	20240913	150700	15318114	795	795	795	795	0
232	20240913	150600	15318114	795	795	795	795	0
233	20240913	150500	15318114	795	795	795	795	0
234	20240913	150400	15318114	795	795	795	795	0
235	20240913	150300	15318114	795	795	795	795	0
236	20240913	150200	15318114	795	795	795	795	2
237	20240913	150100	15316524	795	794	795	794	230
238	20240913	150000	15133896	794	794	794	794	774
239	20240913	145900	14519340	793	793	793	793	12
240	20240913	145800	14509824	794	794	794	794	0
241	20240913	145700	14509824	794	794	794	794	0
242	20240913	145600	14509824	794	794	794	794	0
243	20240913	145500	14509824	794	794	794	794	0
244	20240913	145400	14509824	794	794	794	794	0
245	20240913	145300	14509824	794	794	794	794	0
246	20240913	145200	14509824	794	794	794	794	3
247	20240913	145100	14507442	794	794	794	794	400
248	20240913	145000	14189842	794	794	794	794	0
249	20240913	144900	14189842	794	794	794	794	0
250	20240913	144800	14189842	794	794	794	794	0
251	20240913	144700	14189842	794	794	794	794	15
252	20240913	144600	14177932	793	793	793	793	0
253	20240913	144500	14177932	793	793	793	793	0
254	20240913	144400	14177932	793	793	793	793	0
255	20240913	144300	14177932	793	793	793	793	0
256	20240913	144200	14177932	793	793	793	793	0
257	20240913	144100	14177932	793	793	793	793	0
258	20240913	144000	14177932	793	793	793	793	0
259	20240913	143900	14177932	793	793	793	793	0
260	20240913	143800	14177932	793	793	793	793	0
261	20240913	143700	14177932	793	793	793	793	0
262	20240913	143600	14177932	793	793	793	793	0
263	20240913	143500	14177932	793	793	793	793	90
264	20240913	143400	14106562	793	793	793	793	0
265	20240913	143300	14106562	793	793	793	793	10
266	20240913	143200	14098632	793	793	793	793	0
267	20240913	143100	14098632	793	793	793	793	0
268	20240913	143000	14098632	793	793	793	793	0
269	20240913	142900	14098632	793	793	793	793	0
270	20240913	142800	14098632	793	793	793	793	0
271	20240913	142700	14098632	793	793	793	793	0
272	20240913	142600	14098632	793	793	793	793	0
273	20240913	142500	14098632	793	793	793	793	0
274	20240913	142400	14098632	793	793	793	793	0
275	20240913	142300	14098632	793	793	793	793	0
276	20240913	142200	14098632	793	793	793	793	0
277	20240913	142100	14098632	793	793	793	793	0
278	20240913	142000	14098632	793	793	793	793	0
279	20240913	141900	14098632	793	793	793	793	0
280	20240913	141800	14098632	793	793	793	793	0
281	20240913	141700	14098632	793	793	793	793	0
282	20240913	141600	14098632	793	793	793	793	0
283	20240913	141500	14098632	793	793	793	793	10
284	20240913	141400	14090702	793	793	793	793	0
285	20240913	141300	14090702	793	793	793	793	0
286	20240913	141200	14090702	793	793	793	793	0
287	20240913	141100	14090702	793	793	793	793	0
288	20240913	141000	14090702	793	793	793	793	0
289	20240913	140900	14090702	793	793	793	793	240
290	20240913	140800	13900382	793	793	793	793	60
291	20240913	140700	13852802	793	793	793	793	10
292	20240913	140600	13844872	793	793	793	793	0
293	20240913	140500	13844872	793	793	793	793	0
294	20240913	140400	13844872	793	793	793	793	0
295	20240913	140300	13844872	793	793	793	793	0
296	20240913	140200	13844872	793	793	793	793	299
297	20240913	140100	13607765	793	793	793	793	0
298	20240913	140000	13607765	793	793	793	793	0
299	20240913	135900	13607765	793	793	793	793	0
300	20240913	135800	13607765	793	793	793	793	104
301	20240913	135700	13525293	794	794	794	794	0
302	20240913	135600	13525293	794	794	794	794	0
303	20240913	135500	13525293	794	794	794	794	0
304	20240913	135400	13525293	794	794	794	794	0
305	20240913	135300	13525293	794	794	794	794	0
306	20240913	135200	13525293	794	794	794	794	0
307	20240913	135100	13525293	794	794	794	794	0
308	20240913	135000	13525293	794	794	794	794	0
309	20240913	134900	13525293	794	794	794	794	0
310	20240913	134800	13525293	794	794	794	794	0
311	20240913	134700	13525293	794	794	794	794	0
312	20240913	134600	13525293	794	794	794	794	0
313	20240913	134500	13525293	794	794	794	794	38
314	20240913	134400	13495121	794	794	794	794	0
315	20240913	134300	13495121	794	794	794	794	0
316	20240913	134200	13495121	794	794	794	794	0
317	20240913	134100	13495121	794	794	794	794	0
318	20240913	134000	13495121	794	794	794	794	0
319	20240913	133900	13495121	794	794	794	794	0
320	20240913	133800	13495121	794	794	794	794	5
321	20240913	133700	13491151	795	795	795	795	0
322	20240913	133600	13491151	795	795	795	795	0
323	20240913	133500	13491151	795	795	795	795	0
324	20240913	133400	13491151	795	795	795	795	0
325	20240913	133300	13491151	795	795	795	795	0
326	20240913	133200	13491151	795	795	795	795	0
327	20240913	133100	13491151	795	795	795	795	0
328	20240913	133000	13491151	795	795	795	795	0
329	20240913	132900	13491151	795	795	795	795	0
330	20240913	132800	13491151	795	795	795	795	0
331	20240913	132700	13491151	795	795	795	795	0
332	20240913	132600	13491151	795	795	795	795	0
333	20240913	132500	13491151	795	795	795	795	0
334	20240913	132400	13491151	795	795	795	795	0
335	20240913	132300	13491151	795	795	795	795	0
336	20240913	132200	13491151	795	795	795	795	0
337	20240913	132100	13491151	795	795	795	795	0
338	20240913	132000	13491151	795	795	795	795	0
339	20240913	131900	13491151	795	795	795	795	0
340	20240913	131800	13491151	795	795	795	795	0
341	20240913	131700	13491151	795	795	795	795	0
342	20240913	131600	13491151	795	795	795	795	0
343	20240913	131500	13491151	795	795	795	795	0
344	20240913	131400	13491151	795	795	795	795	0
345	20240913	131300	13491151	795	795	795	795	0
346	20240913	131200	13491151	795	795	795	795	0
347	20240913	131100	13491151	795	795	795	795	0
348	20240913	131000	13491151	795	795	795	795	0
349	20240913	130900	13491151	795	795	795	795	0
350	20240913	130800	13491151	795	795	795	795	0
351	20240913	130700	13491151	795	795	795	795	0
352	20240913	130600	13491151	795	795	795	795	0
353	20240913	130500	13491151	795	795	795	795	0
354	20240913	130400	13491151	795	795	795	795	0
355	20240913	130300	13491151	795	795	795	795	0
356	20240913	130200	13491151	795	795	795	795	0
357	20240913	130100	13491151	795	795	795	795	0
358	20240913	130000	13491151	795	795	795	795	0
359	20240913	125900	13491151	795	795	795	795	0
360	20240913	125800	13491151	795	795	795	795	0
361	20240913	125700	13491151	795	795	795	795	0
362	20240913	125600	13491151	795	795	795	795	0
363	20240913	125500	13491151	795	795	795	795	0
364	20240913	125400	13491151	795	795	795	795	0
365	20240913	125300	13491151	795	795	795	795	0
366	20240913	125200	13491151	795	795	795	795	100
367	20240913	125100	13411651	795	795	795	795	0
368	20240913	125000	13411651	795	795	795	795	0
369	20240913	124900	13411651	795	795	795	795	0
370	20240913	124800	13411651	795	795	795	795	0
371	20240913	124700	13411651	795	795	795	795	0
372	20240913	124600	13411651	795	795	795	795	0
373	20240913	124500	13411651	795	795	795	795	0
374	20240913	124400	13411651	795	795	795	795	0
375	20240913	124300	13411651	795	795	795	795	0
376	20240913	124200	13411651	795	795	795	795	0
377	20240913	124100	13411651	795	795	795	795	0
378	20240913	124000	13411651	795	795	795	795	0
379	20240913	123900	13411651	795	795	795	795	0
380	20240913	123800	13411651	795	795	795	795	0
381	20240913	123700	13411651	795	795	795	795	0
382	20240913	123600	13411651	795	795	795	795	0
383	20240913	123500	13411651	795	795	795	795	0
384	20240913	123400	13411651	795	795	795	795	0
385	20240913	123300	13411651	795	795	795	795	0
386	20240913	123200	13411651	795	796	796	795	622
387	20240913	123100	12917042	796	796	796	796	0
388	20240913	123000	12917042	796	796	796	796	0
389	20240913	122900	12917042	796	796	796	796	4
390	20240913	122800	12913858	792	792	792	792	0
391	20240913	122700	12913858	792	792	792	792	0
392	20240913	122600	12913858	792	792	792	792	0
393	20240913	122500	12913858	792	792	792	792	0
394	20240913	122400	12913858	792	792	792	792	0
395	20240913	122300	12913858	792	792	792	792	0
396	20240913	122200	12913858	792	792	792	792	0
397	20240913	122100	12913858	792	792	792	792	0
398	20240913	122000	12913858	792	792	792	792	0
399	20240913	121900	12913858	792	792	792	792	0
400	20240913	121800	12913858	792	792	792	792	0
401	20240913	121700	12913858	792	792	792	792	0
402	20240913	121600	12913858	792	792	792	792	0
403	20240913	121500	12913858	792	792	792	792	0
404	20240913	121400	12913858	792	792	792	792	0
405	20240913	121300	12913858	792	792	792	792	0
406	20240913	121200	12913858	792	792	792	792	0
407	20240913	121100	12913858	792	792	792	792	0
408	20240913	121000	12913858	792	792	792	792	0
409	20240913	120900	12913858	792	792	792	792	0
410	20240913	120800	12913858	792	792	792	792	0
411	20240913	120700	12913858	792	792	792	792	0
412	20240913	120600	12913858	792	792	792	792	0
413	20240913	120500	12913858	792	792	792	792	0
414	20240913	120400	12913858	792	792	792	792	0
415	20240913	120300	12913858	792	792	792	792	0
416	20240913	120200	12913858	792	792	792	792	0
417	20240913	120100	12913858	792	792	792	792	0
418	20240913	120000	12913858	792	792	792	792	0
419	20240913	115900	12913858	792	792	792	792	0
420	20240913	115800	12913858	792	792	792	792	0
421	20240913	115700	12913858	792	792	792	792	0
422	20240913	115600	12913858	792	792	792	792	0
423	20240913	115500	12913858	792	792	792	792	0
424	20240913	115400	12913858	792	792	792	792	0
425	20240913	115300	12913858	792	792	792	792	0
426	20240913	115200	12913858	792	792	792	792	0
427	20240913	115100	12913858	792	792	792	792	0
428	20240913	115000	12913858	792	792	792	792	0
429	20240913	114900	12913858	792	792	792	792	0
430	20240913	114800	12913858	792	792	792	792	30
431	20240913	114700	12890098	796	796	796	796	0
432	20240913	114600	12890098	796	796	796	796	36
433	20240913	114500	12861442	797	797	797	797	0
434	20240913	114400	12861442	797	797	797	797	0
435	20240913	114300	12861442	797	797	797	797	0
436	20240913	114200	12861442	797	797	797	797	0
437	20240913	114100	12861442	797	797	797	797	0
438	20240913	114000	12861442	797	797	797	797	0
439	20240913	113900	12861442	797	797	797	797	0
440	20240913	113800	12861442	797	797	797	797	0
441	20240913	113700	12861442	797	797	797	797	0
442	20240913	113600	12861442	797	797	797	797	0
443	20240913	113500	12861442	797	797	797	797	0
444	20240913	113400	12861442	797	797	797	797	0
445	20240913	113300	12861442	797	797	797	797	0
446	20240913	113200	12861442	797	797	797	797	0
447	20240913	113100	12861442	797	797	797	797	0
448	20240913	113000	12861442	797	797	797	797	0
449	20240913	112900	12861442	797	797	797	797	0
450	20240913	112800	12861442	797	797	797	797	0
451	20240913	112700	12861442	797	797	797	797	0
452	20240913	112600	12861442	797	797	797	797	0
453	20240913	112500	12861442	797	797	797	797	0
454	20240913	112400	12861442	797	797	797	797	0
455	20240913	112300	12861442	797	797	797	797	0
456	20240913	112200	12861442	797	797	797	797	0
457	20240913	112100	12861442	797	797	797	797	0
458	20240913	112000	12861442	797	797	797	797	0
459	20240913	111900	12861442	797	797	797	797	0
460	20240913	111800	12861442	797	797	797	797	0
461	20240913	111700	12861442	797	797	797	797	0
462	20240913	111600	12861442	797	797	797	797	0
463	20240913	111500	12861442	797	797	797	797	0
464	20240913	111400	12861442	797	797	797	797	0
465	20240913	111300	12861442	797	797	797	797	0
466	20240913	111200	12861442	797	797	797	797	0
467	20240913	111100	12861442	797	797	797	797	0
468	20240913	111000	12861442	797	797	797	797	0
469	20240913	110900	12861442	797	797	797	797	0
470	20240913	110800	12861442	797	797	797	797	8
471	20240913	110700	12855066	792	792	792	792	0
472	20240913	110600	12855066	792	792	792	792	0
473	20240913	110500	12855066	792	792	792	792	0
474	20240913	110400	12855066	792	792	792	792	1
475	20240913	110300	12854274	791	791	791	791	0
476	20240913	110200	12854274	791	792	792	791	193
477	20240913	110100	12701485	792	792	792	792	0
478	20240913	110000	12701485	792	792	792	792	0
479	20240913	105900	12701485	792	796	797	792	669
480	20240913	105800	12168963	796	796	796	796	0
481	20240913	105700	12168963	796	796	796	796	0
482	20240913	105600	12168963	796	796	796	796	0
483	20240913	105500	12168963	796	796	796	796	0
484	20240913	105400	12168963	796	796	796	796	0
485	20240913	105300	12168963	796	796	796	796	0
486	20240913	105200	12168963	796	796	796	796	0
487	20240913	105100	12168963	796	796	796	796	0
488	20240913	105000	12168963	796	796	796	796	0
489	20240913	104900	12168963	796	796	796	796	0
490	20240913	104800	12168963	796	796	796	796	0
491	20240913	104700	12168963	796	796	796	796	0
492	20240913	104600	12168963	796	796	796	796	60
493	20240913	104500	12121203	792	792	792	792	0
494	20240913	104400	12121203	792	792	792	792	0
495	20240913	104300	12121203	792	792	792	792	0
496	20240913	104200	12121203	792	792	792	792	0
497	20240913	104100	12121203	792	792	792	792	0
498	20240913	104000	12121203	792	792	792	792	0
499	20240913	103900	12121203	792	792	792	792	0
500	20240913	103800	12121203	792	792	792	792	0
501	20240913	103700	12121203	792	792	792	792	0
502	20240913	103600	12121203	792	792	792	792	0
503	20240913	103500	12121203	792	792	792	792	0
504	20240913	103400	12121203	792	792	792	792	700
505	20240913	103300	11566803	796	796	796	796	0
506	20240913	103200	11566803	796	796	796	796	205
507	20240913	103100	11403623	792	792	792	792	0
508	20240913	103000	11403623	792	792	792	792	0
509	20240913	102900	11403623	792	792	792	792	0
510	20240913	102800	11403623	792	792	792	792	0
511	20240913	102700	11403623	792	792	792	792	0
512	20240913	102600	11403623	792	792	792	792	0
513	20240913	102500	11403623	792	792	792	792	0
514	20240913	102400	11403623	792	792	792	792	0
515	20240913	102300	11403623	792	792	792	792	9
516	20240913	102200	11396495	792	792	792	792	0
517	20240913	102100	11396495	792	792	792	792	0
518	20240913	102000	11396495	792	792	792	792	0
519	20240913	101900	11396495	792	792	792	792	0
520	20240913	101800	11396495	792	792	792	792	0
521	20240913	101700	11396495	792	792	792	792	39
522	20240913	101600	11365607	792	796	796	792	193
523	20240913	101500	11212015	796	796	796	796	0
524	20240913	101400	11212015	796	796	796	796	0
525	20240913	101300	11212015	796	796	796	796	4
526	20240913	101200	11208831	791	791	791	791	0
527	20240913	101100	11208831	791	791	791	791	290
528	20240913	101000	10979441	791	791	791	791	0
529	20240913	100900	10979441	791	791	791	791	0
530	20240913	100800	10979441	791	791	791	791	0
531	20240913	100700	10979441	791	791	791	791	0
532	20240913	100600	10979441	791	793	793	791	601
533	20240913	100500	10503630	793	793	793	793	0
534	20240913	100400	10503630	793	793	793	793	1
535	20240913	100300	10502837	793	793	793	793	2
536	20240913	100200	10501251	790	790	790	790	2
537	20240913	100100	10499671	790	790	790	790	0
538	20240913	100000	10499671	790	790	790	790	0
539	20240913	095900	10499671	790	792	792	790	150
540	20240913	095800	10381021	789	789	789	789	0
541	20240913	095700	10381021	789	789	789	789	0
542	20240913	095600	10381021	789	789	789	789	0
543	20240913	095500	10381021	789	789	789	789	0
544	20240913	095400	10381021	789	793	793	789	96
545	20240913	095300	10305194	801	801	801	801	0
546	20240913	095200	10305194	801	801	801	801	0
547	20240913	095100	10305194	801	790	801	788	2000
548	20240913	095000	8716688	791	789	791	788	194
549	20240913	094900	8563461	794	784	803	784	1103
550	20240913	094800	7680588	784	793	793	784	3000
551	20240913	094700	5326806	803	803	803	803	0
552	20240913	094600	5326806	803	803	803	803	0
553	20240913	094500	5326806	803	803	803	803	0
554	20240913	094400	5326806	803	803	803	803	0
555	20240913	094300	5326806	803	803	803	803	0
556	20240913	094200	5326806	803	803	803	803	0
557	20240913	094100	5326806	803	803	803	803	0
558	20240913	094000	5326806	803	803	803	803	11
559	20240913	093900	5317973	803	803	803	803	10
560	20240913	093800	5309943	802	802	802	802	0
561	20240913	093700	5309943	802	803	804	795	52
562	20240913	093600	5268196	804	804	804	804	10
563	20240913	093500	5260156	804	804	804	804	20
564	20240913	093400	5244076	803	787	805	787	175
565	20240913	093300	5105328	787	790	790	787	151
566	20240913	093200	4986191	795	795	795	795	0
567	20240913	093100	4986191	795	795	795	795	0
568	20240913	093000	4986191	795	795	795	795	510
569	20240913	092900	4580741	795	795	795	795	10
570	20240913	092800	4572791	791	791	791	791	0
571	20240913	092700	4572791	791	791	791	791	61
572	20240913	092600	4524540	794	794	794	794	1
573	20240913	092500	4523746	791	790	791	790	60
574	20240913	092400	4476291	791	791	791	791	5
575	20240913	092300	4472336	791	791	791	791	54
576	20240913	092200	4429622	791	791	791	791	0
577	20240913	092100	4429622	791	791	791	791	3
578	20240913	092000	4427249	792	792	792	792	0
579	20240913	091900	4427249	792	792	792	792	0
580	20240913	091800	4427249	792	797	797	783	5002
581	20240913	091700	492270	797	797	797	797	0
582	20240913	091600	492270	797	797	797	797	1
583	20240913	091500	491473	797	797	797	797	0
584	20240913	091400	491473	797	797	797	797	165
585	20240913	091300	359968	799	799	799	799	8
586	20240913	091200	353576	800	800	800	800	410
587	20240913	091100	25576	800	800	800	800	0
588	20240913	091000	25576	800	800	800	800	0
589	20240913	090900	25576	800	800	800	800	0
590	20240913	090800	25576	800	800	800	800	0
591	20240913	090700	25576	800	800	800	800	0
592	20240913	090600	25576	800	800	800	800	0
593	20240913	090500	25576	800	800	800	800	0
594	20240913	090400	25576	800	800	800	800	5
595	20240913	090300	21576	800	800	800	800	0
596	20240913	090200	21576	800	800	800	800	0
597	20240913	090100	21576	800	800	800	800	0
598	20240913	090000	21576	800	800	800	800	23