KissMeData/299670/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	210400	856163	1000	1000	1000	1000	335
3	20240806	210300	856163	1000	1000	1000	1000	0
4	20240806	210200	856163	1000	1000	1000	1000	0
5	20240806	210100	856163	1000	1000	1000	1000	0
6	20240806	210000	856163	1000	1000	1000	1000	0
7	20240806	205900	856163	1000	1000	1000	1000	0
8	20240806	205800	856163	1000	1000	1000	1000	0
9	20240806	205700	856163	1000	1000	1000	1000	0
10	20240806	205600	856163	1000	1000	1000	1000	0
11	20240806	205500	856163	1000	1000	1000	1000	0
12	20240806	205400	856163	1000	1000	1000	1000	0
13	20240806	205300	856163	1000	1000	1000	1000	0
14	20240806	205200	856163	1000	1000	1000	1000	0
15	20240806	205100	856163	1000	1000	1000	1000	0
16	20240806	205000	856163	1000	1000	1000	1000	0
17	20240806	204900	856163	1000	1000	1000	1000	0
18	20240806	204800	856163	1000	1000	1000	1000	0
19	20240806	204700	856163	1000	1000	1000	1000	0
20	20240806	204600	856163	1000	1000	1000	1000	0
21	20240806	204500	856163	1000	1000	1000	1000	0
22	20240806	204400	856163	1000	1000	1000	1000	0
23	20240806	204300	856163	1000	1000	1000	1000	0
24	20240806	204200	856163	1000	1000	1000	1000	0
25	20240806	204100	856163	1000	1000	1000	1000	0
26	20240806	204000	856163	1000	1000	1000	1000	0
27	20240806	203900	856163	1000	1000	1000	1000	0
28	20240806	203800	856163	1000	1000	1000	1000	0
29	20240806	203700	856163	1000	1000	1000	1000	0
30	20240806	203600	856163	1000	1000	1000	1000	0
31	20240806	203500	856163	1000	1000	1000	1000	0
32	20240806	203400	856163	1000	1000	1000	1000	335
33	20240806	203300	856163	1000	1000	1000	1000	0
34	20240806	203200	856163	1000	1000	1000	1000	0
35	20240806	203100	856163	1000	1000	1000	1000	0
36	20240806	203000	856163	1000	1000	1000	1000	0
37	20240806	202900	856163	1000	1000	1000	1000	0
38	20240806	202800	856163	1000	1000	1000	1000	0
39	20240806	202700	856163	1000	1000	1000	1000	0
40	20240806	202600	856163	1000	1000	1000	1000	0
41	20240806	202500	856163	1000	1000	1000	1000	0
42	20240806	202400	856163	1000	1000	1000	1000	0
43	20240806	202300	856163	1000	1000	1000	1000	0
44	20240806	202200	856163	1000	1000	1000	1000	0
45	20240806	202100	856163	1000	1000	1000	1000	0
46	20240806	202000	856163	1000	1000	1000	1000	0
47	20240806	201900	856163	1000	1000	1000	1000	0
48	20240806	201800	856163	1000	1000	1000	1000	0
49	20240806	201700	856163	1000	1000	1000	1000	0
50	20240806	201600	856163	1000	1000	1000	1000	0
51	20240806	201500	856163	1000	1000	1000	1000	0
52	20240806	201400	856163	1000	1000	1000	1000	0
53	20240806	201300	856163	1000	1000	1000	1000	0
54	20240806	201200	856163	1000	1000	1000	1000	0
55	20240806	201100	856163	1000	1000	1000	1000	0
56	20240806	201000	856163	1000	1000	1000	1000	0
57	20240806	200900	856163	1000	1000	1000	1000	0
58	20240806	200800	856163	1000	1000	1000	1000	0
59	20240806	200700	856163	1000	1000	1000	1000	0
60	20240806	200600	856163	1000	1000	1000	1000	0
61	20240806	200500	856163	1000	1000	1000	1000	0
62	20240806	200400	856163	1000	1000	1000	1000	335
63	20240806	200300	856163	1000	1000	1000	1000	0
64	20240806	200200	856163	1000	1000	1000	1000	0
65	20240806	200100	856163	1000	1000	1000	1000	0
66	20240806	200000	856163	1000	1000	1000	1000	0
67	20240806	195900	856163	1000	1000	1000	1000	0
68	20240806	195800	856163	1000	1000	1000	1000	0
69	20240806	195700	856163	1000	1000	1000	1000	0
70	20240806	195600	856163	1000	1000	1000	1000	0
71	20240806	195500	856163	1000	1000	1000	1000	0
72	20240806	195400	856163	1000	1000	1000	1000	0
73	20240806	195300	856163	1000	1000	1000	1000	0
74	20240806	195200	856163	1000	1000	1000	1000	0
75	20240806	195100	856163	1000	1000	1000	1000	0
76	20240806	195000	856163	1000	1000	1000	1000	0
77	20240806	194900	856163	1000	1000	1000	1000	0
78	20240806	194800	856163	1000	1000	1000	1000	0
79	20240806	194700	856163	1000	1000	1000	1000	0
80	20240806	194600	856163	1000	1000	1000	1000	0
81	20240806	194500	856163	1000	1000	1000	1000	0
82	20240806	194400	856163	1000	1000	1000	1000	0
83	20240806	194300	856163	1000	1000	1000	1000	0
84	20240806	194200	856163	1000	1000	1000	1000	0
85	20240806	194100	856163	1000	1000	1000	1000	0
86	20240806	194000	856163	1000	1000	1000	1000	0
87	20240806	193900	856163	1000	1000	1000	1000	0
88	20240806	193800	856163	1000	1000	1000	1000	0
89	20240806	193700	856163	1000	1000	1000	1000	0
90	20240806	193600	856163	1000	1000	1000	1000	0
91	20240806	193500	856163	1000	1000	1000	1000	0
92	20240806	193400	856163	1000	1000	1000	1000	335
93	20240806	193300	856163	1000	1000	1000	1000	0
94	20240806	193200	856163	1000	1000	1000	1000	0
95	20240806	193100	856163	1000	1000	1000	1000	0
96	20240806	193000	856163	1000	1000	1000	1000	0
97	20240806	192900	856163	1000	1000	1000	1000	0
98	20240806	192800	856163	1000	1000	1000	1000	0
99	20240806	192700	856163	1000	1000	1000	1000	0
100	20240806	192600	856163	1000	1000	1000	1000	0
101	20240806	192500	856163	1000	1000	1000	1000	0
102	20240806	192400	856163	1000	1000	1000	1000	0
103	20240806	192300	856163	1000	1000	1000	1000	0
104	20240806	192200	856163	1000	1000	1000	1000	0
105	20240806	192100	856163	1000	1000	1000	1000	0
106	20240806	192000	856163	1000	1000	1000	1000	0
107	20240806	191900	856163	1000	1000	1000	1000	0
108	20240806	191800	856163	1000	1000	1000	1000	0
109	20240806	191700	856163	1000	1000	1000	1000	0
110	20240806	191600	856163	1000	1000	1000	1000	0
111	20240806	191500	856163	1000	1000	1000	1000	0
112	20240806	191400	856163	1000	1000	1000	1000	0
113	20240806	191300	856163	1000	1000	1000	1000	0
114	20240806	191200	856163	1000	1000	1000	1000	0
115	20240806	191100	856163	1000	1000	1000	1000	0
116	20240806	191000	856163	1000	1000	1000	1000	0
117	20240806	190900	856163	1000	1000	1000	1000	0
118	20240806	190800	856163	1000	1000	1000	1000	0
119	20240806	190700	856163	1000	1000	1000	1000	0
120	20240806	190600	856163	1000	1000	1000	1000	0
121	20240806	190500	856163	1000	1000	1000	1000	0
122	20240806	190400	856163	1000	1000	1000	1000	335
123	20240806	190300	856163	1000	1000	1000	1000	0
124	20240806	190200	856163	1000	1000	1000	1000	0
125	20240806	190100	856163	1000	1000	1000	1000	0
126	20240806	190000	856163	1000	1000	1000	1000	0
127	20240806	185900	856163	1000	1000	1000	1000	0
128	20240806	185800	856163	1000	1000	1000	1000	0
129	20240806	185700	856163	1000	1000	1000	1000	0
130	20240806	185600	856163	1000	1000	1000	1000	0
131	20240806	185500	856163	1000	1000	1000	1000	0
132	20240806	185400	856163	1000	1000	1000	1000	0
133	20240806	185300	856163	1000	1000	1000	1000	0
134	20240806	185200	856163	1000	1000	1000	1000	0
135	20240806	185100	856163	1000	1000	1000	1000	0
136	20240806	185000	856163	1000	1000	1000	1000	0
137	20240806	184900	856163	1000	1000	1000	1000	0
138	20240806	184800	856163	1000	1000	1000	1000	0
139	20240806	184700	856163	1000	1000	1000	1000	0
140	20240806	184600	856163	1000	1000	1000	1000	0
141	20240806	184500	856163	1000	1000	1000	1000	0
142	20240806	184400	856163	1000	1000	1000	1000	0
143	20240806	184300	856163	1000	1000	1000	1000	0
144	20240806	184200	856163	1000	1000	1000	1000	0
145	20240806	184100	856163	1000	1000	1000	1000	0
146	20240806	184000	856163	1000	1000	1000	1000	0
147	20240806	183900	856163	1000	1000	1000	1000	0
148	20240806	183800	856163	1000	1000	1000	1000	0
149	20240806	183700	856163	1000	1000	1000	1000	0
150	20240806	183600	856163	1000	1000	1000	1000	0
151	20240806	183500	856163	1000	1000	1000	1000	0
152	20240806	183400	856163	1000	1000	1000	1000	335
153	20240806	183300	856163	1000	1000	1000	1000	0
154	20240806	183200	856163	1000	1000	1000	1000	0
155	20240806	183100	856163	1000	1000	1000	1000	0
156	20240806	183000	856163	1000	1000	1000	1000	0
157	20240806	182900	856163	1000	1000	1000	1000	0
158	20240806	182800	856163	1000	1000	1000	1000	0
159	20240806	182700	856163	1000	1000	1000	1000	0
160	20240806	182600	856163	1000	1000	1000	1000	0
161	20240806	182500	856163	1000	1000	1000	1000	0
162	20240806	182400	856163	1000	1000	1000	1000	0
163	20240806	182300	856163	1000	1000	1000	1000	0
164	20240806	182200	856163	1000	1000	1000	1000	0
165	20240806	182100	856163	1000	1000	1000	1000	0
166	20240806	182000	856163	1000	1000	1000	1000	0
167	20240806	181900	856163	1000	1000	1000	1000	0
168	20240806	181800	856163	1000	1000	1000	1000	0
169	20240806	181700	856163	1000	1000	1000	1000	0
170	20240806	181600	856163	1000	1000	1000	1000	0
171	20240806	181500	856163	1000	1000	1000	1000	0
172	20240806	181400	856163	1000	1000	1000	1000	0
173	20240806	181300	856163	1000	1000	1000	1000	0
174	20240806	181200	856163	1000	1000	1000	1000	0
175	20240806	181100	856163	1000	1000	1000	1000	0
176	20240806	181000	856163	1000	1000	1000	1000	0
177	20240806	180900	856163	1000	1000	1000	1000	0
178	20240806	180800	856163	1000	1000	1000	1000	0
179	20240806	180700	856163	1000	1000	1000	1000	0
180	20240806	180600	856163	1000	1000	1000	1000	0
181	20240806	180500	856163	1000	1000	1000	1000	0
182	20240806	180400	856163	1000	1000	1000	1000	335
183	20240806	180300	856163	1000	1000	1000	1000	0
184	20240806	180200	856163	1000	1000	1000	1000	0
185	20240806	180100	856163	1000	1000	1000	1000	0
186	20240806	180000	856163	1000	1000	1000	1000	0
187	20240806	175900	856163	1000	1000	1000	1000	0
188	20240806	175800	856163	1000	1000	1000	1000	0
189	20240806	175700	856163	1000	1000	1000	1000	0
190	20240806	175600	856163	1000	1000	1000	1000	0
191	20240806	175500	856163	1000	1000	1000	1000	0
192	20240806	175400	856163	1000	1000	1000	1000	0
193	20240806	175300	856163	1000	1000	1000	1000	0
194	20240806	175200	856163	1000	1000	1000	1000	0
195	20240806	175100	856163	1000	1000	1000	1000	0
196	20240806	175000	856163	1000	1000	1000	1000	0
197	20240806	174900	856163	1000	1000	1000	1000	0
198	20240806	174800	856163	1000	1000	1000	1000	0
199	20240806	174700	856163	1000	1000	1000	1000	0
200	20240806	174600	856163	1000	1000	1000	1000	0
201	20240806	174500	856163	1000	1000	1000	1000	0
202	20240806	174400	856163	1000	1000	1000	1000	0
203	20240806	174300	856163	1000	1000	1000	1000	0
204	20240806	174200	856163	1000	1000	1000	1000	0
205	20240806	174100	856163	1000	1000	1000	1000	0
206	20240806	174000	856163	1000	1000	1000	1000	0
207	20240806	173900	856163	1000	1000	1000	1000	0
208	20240806	173800	856163	1000	1000	1000	1000	0
209	20240806	173700	856163	1000	1000	1000	1000	0
210	20240806	173600	856163	1000	1000	1000	1000	0
211	20240806	173500	856163	1000	1000	1000	1000	0
212	20240806	173400	856163	1000	1000	1000	1000	335
213	20240806	173300	856163	1000	1000	1000	1000	0
214	20240806	173200	856163	1000	1000	1000	1000	0
215	20240806	173100	856163	1000	1000	1000	1000	0
216	20240806	173000	856163	1000	1000	1000	1000	0
217	20240806	172900	856163	1000	1000	1000	1000	0
218	20240806	172800	856163	1000	1000	1000	1000	0
219	20240806	172700	856163	1000	1000	1000	1000	0
220	20240806	172600	856163	1000	1000	1000	1000	0
221	20240806	172500	856163	1000	1000	1000	1000	0
222	20240806	172400	856163	1000	1000	1000	1000	0
223	20240806	172300	856163	1000	1000	1000	1000	0
224	20240806	172200	856163	1000	1000	1000	1000	0
225	20240806	172100	856163	1000	1000	1000	1000	0
226	20240806	172000	856163	1000	1000	1000	1000	0
227	20240806	171900	856163	1000	1000	1000	1000	0
228	20240806	171800	856163	1000	1000	1000	1000	0
229	20240806	171700	856163	1000	1000	1000	1000	0
230	20240806	171600	856163	1000	1000	1000	1000	0
231	20240806	171500	856163	1000	1000	1000	1000	0
232	20240806	171400	856163	1000	1000	1000	1000	0
233	20240806	171300	856163	1000	1000	1000	1000	0
234	20240806	171200	856163	1000	1000	1000	1000	0
235	20240806	171100	856163	1000	1000	1000	1000	0
236	20240806	171000	856163	1000	1000	1000	1000	0
237	20240806	170900	856163	1000	1000	1000	1000	0
238	20240806	170800	856163	1000	1000	1000	1000	0
239	20240806	170700	856163	1000	1000	1000	1000	0
240	20240806	170600	856163	1000	1000	1000	1000	0
241	20240806	170500	856163	1000	1000	1000	1000	0
242	20240806	170400	856163	1000	1000	1000	1000	335
243	20240806	170300	856163	1000	1000	1000	1000	0
244	20240806	170200	856163	1000	1000	1000	1000	0
245	20240806	170100	856163	1000	1000	1000	1000	0
246	20240806	170000	856163	1000	1000	1000	1000	0
247	20240806	165900	856163	1000	1000	1000	1000	0
248	20240806	165800	856163	1000	1000	1000	1000	0
249	20240806	165700	856163	1000	1000	1000	1000	0
250	20240806	165600	856163	1000	1000	1000	1000	0
251	20240806	165500	856163	1000	1000	1000	1000	0
252	20240806	165400	856163	1000	1000	1000	1000	0
253	20240806	165300	856163	1000	1000	1000	1000	0
254	20240806	165200	856163	1000	1000	1000	1000	0
255	20240806	165100	856163	1000	1000	1000	1000	0
256	20240806	165000	856163	1000	1000	1000	1000	0
257	20240806	164900	856163	1000	1000	1000	1000	0
258	20240806	164800	856163	1000	1000	1000	1000	0
259	20240806	164700	856163	1000	1000	1000	1000	0
260	20240806	164600	856163	1000	1000	1000	1000	0
261	20240806	164500	856163	1000	1000	1000	1000	0
262	20240806	164400	856163	1000	1000	1000	1000	0
263	20240806	164300	856163	1000	1000	1000	1000	0
264	20240806	164200	856163	1000	1000	1000	1000	0
265	20240806	164100	856163	1000	1000	1000	1000	0
266	20240806	164000	856163	1000	1000	1000	1000	0
267	20240806	163900	856163	1000	1000	1000	1000	0
268	20240806	163800	856163	1000	1000	1000	1000	0
269	20240806	163700	856163	1000	1000	1000	1000	0
270	20240806	163600	856163	1000	1000	1000	1000	0
271	20240806	163500	856163	1000	1000	1000	1000	0
272	20240806	163400	856163	1000	1000	1000	1000	335
273	20240806	163300	856163	1000	1000	1000	1000	0
274	20240806	163200	856163	1000	1000	1000	1000	0
275	20240806	163100	856163	1000	1000	1000	1000	0
276	20240806	163000	856163	1000	1000	1000	1000	0
277	20240806	162900	856163	1000	1000	1000	1000	0
278	20240806	162800	856163	1000	1000	1000	1000	0
279	20240806	162700	856163	1000	1000	1000	1000	0
280	20240806	162600	856163	1000	1000	1000	1000	0
281	20240806	162500	856163	1000	1000	1000	1000	0
282	20240806	162400	856163	1000	1000	1000	1000	0
283	20240806	162300	856163	1000	1000	1000	1000	0
284	20240806	162200	856163	1000	1000	1000	1000	0
285	20240806	162100	856163	1000	1000	1000	1000	0
286	20240806	162000	856163	1000	1000	1000	1000	0
287	20240806	161900	856163	1000	1000	1000	1000	0
288	20240806	161800	856163	1000	1000	1000	1000	0
289	20240806	161700	856163	1000	1000	1000	1000	0
290	20240806	161600	856163	1000	1000	1000	1000	0
291	20240806	161500	856163	1000	1000	1000	1000	0
292	20240806	161400	856163	1000	1000	1000	1000	0
293	20240806	161300	856163	1000	1000	1000	1000	0
294	20240806	161200	856163	1000	1000	1000	1000	0
295	20240806	161100	856163	1000	1000	1000	1000	0
296	20240806	161000	856163	1000	1000	1000	1000	0
297	20240806	160900	856163	1000	1000	1000	1000	0
298	20240806	160800	856163	1000	1000	1000	1000	0
299	20240806	160700	856163	1000	1000	1000	1000	0
300	20240806	160600	856163	1000	1000	1000	1000	0
301	20240806	160500	856163	1000	1000	1000	1000	0
302	20240806	160400	856163	1000	1000	1000	1000	335
303	20240806	160300	856163	1000	1000	1000	1000	0
304	20240806	160200	856163	1000	1000	1000	1000	0
305	20240806	160100	856163	1000	1000	1000	1000	0
306	20240806	160000	856163	1000	1000	1000	1000	0
307	20240806	155900	856163	1000	1000	1000	1000	0
308	20240806	155800	856163	1000	1000	1000	1000	0
309	20240806	155700	856163	1000	1000	1000	1000	0
310	20240806	155600	856163	1000	1000	1000	1000	0
311	20240806	155500	856163	1000	1000	1000	1000	0
312	20240806	155400	856163	1000	1000	1000	1000	0
313	20240806	155300	856163	1000	1000	1000	1000	0
314	20240806	155200	856163	1000	1000	1000	1000	0
315	20240806	155100	856163	1000	1000	1000	1000	0
316	20240806	155000	856163	1000	1000	1000	1000	0
317	20240806	154900	856163	1000	1000	1000	1000	0
318	20240806	154800	856163	1000	1000	1000	1000	0
319	20240806	154700	856163	1000	1000	1000	1000	0
320	20240806	154600	856163	1000	1000	1000	1000	0
321	20240806	154500	856163	1000	1000	1000	1000	0
322	20240806	154400	856163	1000	1000	1000	1000	0
323	20240806	154300	856163	1000	1000	1000	1000	0
324	20240806	154200	856163	1000	1000	1000	1000	0
325	20240806	154100	856163	1000	1000	1000	1000	0
326	20240806	154000	856163	1000	1000	1000	1000	0
327	20240806	153900	856163	1000	1000	1000	1000	0
328	20240806	153800	856163	1000	1000	1000	1000	0
329	20240806	153700	856163	1000	1000	1000	1000	0
330	20240806	153600	856163	1000	1000	1000	1000	0
331	20240806	153500	856163	1000	1000	1000	1000	0
332	20240806	153400	856163	1000	1000	1000	1000	335
333	20240806	153300	856163	1000	1000	1000	1000	0
334	20240806	153200	856163	1000	1000	1000	1000	0
335	20240806	153100	856163	1000	1000	1000	1000	0
336	20240806	153000	856163	1000	1000	1000	1000	335
337	20240806	152900	521163	611	611	611	611	0
338	20240806	152800	521163	611	611	611	611	0
339	20240806	152700	521163	611	611	611	611	0
340	20240806	152600	521163	611	611	611	611	0
341	20240806	152500	521163	611	611	611	611	0
342	20240806	152400	521163	611	611	611	611	0
343	20240806	152300	521163	611	611	611	611	0
344	20240806	152200	521163	611	611	611	611	0
345	20240806	152100	521163	611	611	611	611	0
346	20240806	152000	521163	611	611	611	611	0
347	20240806	151900	521163	611	611	611	611	0
348	20240806	151800	521163	611	611	611	611	0
349	20240806	151700	521163	611	611	611	611	0
350	20240806	151600	521163	611	611	611	611	0
351	20240806	151500	521163	611	611	611	611	0
352	20240806	151400	521163	611	611	611	611	0
353	20240806	151300	521163	611	611	611	611	0
354	20240806	151200	521163	611	611	611	611	0
355	20240806	151100	521163	611	611	611	611	0
356	20240806	151000	521163	611	611	611	611	0
357	20240806	150900	521163	611	611	611	611	0
358	20240806	150800	521163	611	611	611	611	0
359	20240806	150700	521163	611	611	611	611	0
360	20240806	150600	521163	611	611	611	611	0
361	20240806	150500	521163	611	611	611	611	0
362	20240806	150400	521163	611	611	611	611	0
363	20240806	150300	521163	611	611	611	611	0
364	20240806	150200	521163	611	611	611	611	0
365	20240806	150100	521163	611	611	611	611	0
366	20240806	150000	521163	611	611	611	611	0
367	20240806	145900	521163	611	611	611	611	0
368	20240806	145800	521163	611	611	611	611	0
369	20240806	145700	521163	611	611	611	611	0
370	20240806	145600	521163	611	611	611	611	0
371	20240806	145500	521163	611	611	611	611	0
372	20240806	145400	521163	611	611	611	611	0
373	20240806	145300	521163	611	611	611	611	0
374	20240806	145200	521163	611	611	611	611	0
375	20240806	145100	521163	611	611	611	611	0
376	20240806	145000	521163	611	611	611	611	0
377	20240806	144900	521163	611	611	611	611	0
378	20240806	144800	521163	611	611	611	611	0
379	20240806	144700	521163	611	611	611	611	0
380	20240806	144600	521163	611	611	611	611	0
381	20240806	144500	521163	611	611	611	611	0
382	20240806	144400	521163	611	611	611	611	0
383	20240806	144300	521163	611	611	611	611	0
384	20240806	144200	521163	611	611	611	611	0
385	20240806	144100	521163	611	611	611	611	0
386	20240806	144000	521163	611	611	611	611	0
387	20240806	143900	521163	611	611	611	611	0
388	20240806	143800	521163	611	611	611	611	0
389	20240806	143700	521163	611	611	611	611	0
390	20240806	143600	521163	611	611	611	611	0
391	20240806	143500	521163	611	611	611	611	0
392	20240806	143400	521163	611	611	611	611	0
393	20240806	143300	521163	611	611	611	611	0
394	20240806	143200	521163	611	611	611	611	0
395	20240806	143100	521163	611	611	611	611	0
396	20240806	143000	521163	611	611	611	611	1
397	20240806	142900	520552	1899	1899	1899	1899	0
398	20240806	142800	520552	1899	1899	1899	1899	0
399	20240806	142700	520552	1899	1899	1899	1899	0
400	20240806	142600	520552	1899	1899	1899	1899	0
401	20240806	142500	520552	1899	1899	1899	1899	0
402	20240806	142400	520552	1899	1899	1899	1899	0
403	20240806	142300	520552	1899	1899	1899	1899	0
404	20240806	142200	520552	1899	1899	1899	1899	0
405	20240806	142100	520552	1899	1899	1899	1899	0
406	20240806	142000	520552	1899	1899	1899	1899	0
407	20240806	141900	520552	1899	1899	1899	1899	0
408	20240806	141800	520552	1899	1899	1899	1899	0
409	20240806	141700	520552	1899	1899	1899	1899	0
410	20240806	141600	520552	1899	1899	1899	1899	0
411	20240806	141500	520552	1899	1899	1899	1899	0
412	20240806	141400	520552	1899	1899	1899	1899	0
413	20240806	141300	520552	1899	1899	1899	1899	0
414	20240806	141200	520552	1899	1899	1899	1899	0
415	20240806	141100	520552	1899	1899	1899	1899	0
416	20240806	141000	520552	1899	1899	1899	1899	0
417	20240806	140900	520552	1899	1899	1899	1899	0
418	20240806	140800	520552	1899	1899	1899	1899	0
419	20240806	140700	520552	1899	1899	1899	1899	0
420	20240806	140600	520552	1899	1899	1899	1899	0
421	20240806	140500	520552	1899	1899	1899	1899	0
422	20240806	140400	520552	1899	1899	1899	1899	0
423	20240806	140300	520552	1899	1899	1899	1899	0
424	20240806	140200	520552	1899	1899	1899	1899	0
425	20240806	140100	520552	1899	1899	1899	1899	0
426	20240806	140000	520552	1899	1899	1899	1899	0
427	20240806	135900	520552	1899	1899	1899	1899	0
428	20240806	135800	520552	1899	1899	1899	1899	0
429	20240806	135700	520552	1899	1899	1899	1899	0
430	20240806	135600	520552	1899	1899	1899	1899	0
431	20240806	135500	520552	1899	1899	1899	1899	0
432	20240806	135400	520552	1899	1899	1899	1899	0
433	20240806	135300	520552	1899	1899	1899	1899	0
434	20240806	135200	520552	1899	1899	1899	1899	0
435	20240806	135100	520552	1899	1899	1899	1899	0
436	20240806	135000	520552	1899	1899	1899	1899	0
437	20240806	134900	520552	1899	1899	1899	1899	0
438	20240806	134800	520552	1899	1899	1899	1899	0
439	20240806	134700	520552	1899	1899	1899	1899	0
440	20240806	134600	520552	1899	1899	1899	1899	0
441	20240806	134500	520552	1899	1899	1899	1899	0
442	20240806	134400	520552	1899	1899	1899	1899	0
443	20240806	134300	520552	1899	1899	1899	1899	0
444	20240806	134200	520552	1899	1899	1899	1899	0
445	20240806	134100	520552	1899	1899	1899	1899	0
446	20240806	134000	520552	1899	1899	1899	1899	0
447	20240806	133900	520552	1899	1899	1899	1899	0
448	20240806	133800	520552	1899	1899	1899	1899	0
449	20240806	133700	520552	1899	1899	1899	1899	0
450	20240806	133600	520552	1899	1899	1899	1899	0
451	20240806	133500	520552	1899	1899	1899	1899	0
452	20240806	133400	520552	1899	1899	1899	1899	0
453	20240806	133300	520552	1899	1899	1899	1899	0
454	20240806	133200	520552	1899	1899	1899	1899	0
455	20240806	133100	520552	1899	1899	1899	1899	0
456	20240806	133000	520552	1899	1899	1899	1899	0
457	20240806	132900	520552	1899	1899	1899	1899	0
458	20240806	132800	520552	1899	1899	1899	1899	0
459	20240806	132700	520552	1899	1899	1899	1899	0
460	20240806	132600	520552	1899	1899	1899	1899	0
461	20240806	132500	520552	1899	1899	1899	1899	0
462	20240806	132400	520552	1899	1899	1899	1899	0
463	20240806	132300	520552	1899	1899	1899	1899	0
464	20240806	132200	520552	1899	1899	1899	1899	0
465	20240806	132100	520552	1899	1899	1899	1899	0
466	20240806	132000	520552	1899	1899	1899	1899	0
467	20240806	131900	520552	1899	1899	1899	1899	0
468	20240806	131800	520552	1899	1899	1899	1899	0
469	20240806	131700	520552	1899	1899	1899	1899	0
470	20240806	131600	520552	1899	1899	1899	1899	0
471	20240806	131500	520552	1899	1899	1899	1899	0
472	20240806	131400	520552	1899	1899	1899	1899	0
473	20240806	131300	520552	1899	1899	1899	1899	0
474	20240806	131200	520552	1899	1899	1899	1899	0
475	20240806	131100	520552	1899	1899	1899	1899	0
476	20240806	131000	520552	1899	1899	1899	1899	0
477	20240806	130900	520552	1899	1899	1899	1899	0
478	20240806	130800	520552	1899	1899	1899	1899	0
479	20240806	130700	520552	1899	1899	1899	1899	0
480	20240806	130600	520552	1899	1899	1899	1899	0
481	20240806	130500	520552	1899	1899	1899	1899	0
482	20240806	130400	520552	1899	1899	1899	1899	0
483	20240806	130300	520552	1899	1899	1899	1899	0
484	20240806	130200	520552	1899	1899	1899	1899	0
485	20240806	130100	520552	1899	1899	1899	1899	0
486	20240806	130000	520552	1899	1899	1899	1899	0
487	20240806	125900	520552	1899	1899	1899	1899	0
488	20240806	125800	520552	1899	1899	1899	1899	0
489	20240806	125700	520552	1899	1899	1899	1899	0
490	20240806	125600	520552	1899	1899	1899	1899	0
491	20240806	125500	520552	1899	1899	1899	1899	0
492	20240806	125400	520552	1899	1899	1899	1899	0
493	20240806	125300	520552	1899	1899	1899	1899	0
494	20240806	125200	520552	1899	1899	1899	1899	0
495	20240806	125100	520552	1899	1899	1899	1899	0
496	20240806	125000	520552	1899	1899	1899	1899	0
497	20240806	124900	520552	1899	1899	1899	1899	0
498	20240806	124800	520552	1899	1899	1899	1899	0
499	20240806	124700	520552	1899	1899	1899	1899	0
500	20240806	124600	520552	1899	1899	1899	1899	0
501	20240806	124500	520552	1899	1899	1899	1899	0
502	20240806	124400	520552	1899	1899	1899	1899	0
503	20240806	124300	520552	1899	1899	1899	1899	0
504	20240806	124200	520552	1899	1899	1899	1899	0
505	20240806	124100	520552	1899	1899	1899	1899	0
506	20240806	124000	520552	1899	1899	1899	1899	0
507	20240806	123900	520552	1899	1899	1899	1899	0
508	20240806	123800	520552	1899	1899	1899	1899	0
509	20240806	123700	520552	1899	1899	1899	1899	0
510	20240806	123600	520552	1899	1899	1899	1899	0
511	20240806	123500	520552	1899	1899	1899	1899	0
512	20240806	123400	520552	1899	1899	1899	1899	0
513	20240806	123300	520552	1899	1899	1899	1899	0
514	20240806	123200	520552	1899	1899	1899	1899	0
515	20240806	123100	520552	1899	1899	1899	1899	0
516	20240806	123000	520552	1899	1899	1899	1899	0
517	20240806	122900	520552	1899	1899	1899	1899	0
518	20240806	122800	520552	1899	1899	1899	1899	0
519	20240806	122700	520552	1899	1899	1899	1899	0
520	20240806	122600	520552	1899	1899	1899	1899	0
521	20240806	122500	520552	1899	1899	1899	1899	0
522	20240806	122400	520552	1899	1899	1899	1899	0
523	20240806	122300	520552	1899	1899	1899	1899	0
524	20240806	122200	520552	1899	1899	1899	1899	0
525	20240806	122100	520552	1899	1899	1899	1899	0
526	20240806	122000	520552	1899	1899	1899	1899	0
527	20240806	121900	520552	1899	1899	1899	1899	0
528	20240806	121800	520552	1899	1899	1899	1899	0
529	20240806	121700	520552	1899	1899	1899	1899	0
530	20240806	121600	520552	1899	1899	1899	1899	0
531	20240806	121500	520552	1899	1899	1899	1899	0
532	20240806	121400	520552	1899	1899	1899	1899	0
533	20240806	121300	520552	1899	1899	1899	1899	0
534	20240806	121200	520552	1899	1899	1899	1899	0
535	20240806	121100	520552	1899	1899	1899	1899	0
536	20240806	121000	520552	1899	1899	1899	1899	0
537	20240806	120900	520552	1899	1899	1899	1899	0
538	20240806	120800	520552	1899	1899	1899	1899	0
539	20240806	120700	520552	1899	1899	1899	1899	0
540	20240806	120600	520552	1899	1899	1899	1899	0
541	20240806	120500	520552	1899	1899	1899	1899	0
542	20240806	120400	520552	1899	1899	1899	1899	0
543	20240806	120300	520552	1899	1899	1899	1899	0
544	20240806	120200	520552	1899	1899	1899	1899	0
545	20240806	120100	520552	1899	1899	1899	1899	0
546	20240806	120000	520552	1899	1899	1899	1899	0
547	20240806	115900	520552	1899	1899	1899	1899	0
548	20240806	115800	520552	1899	1899	1899	1899	0
549	20240806	115700	520552	1899	1899	1899	1899	0
550	20240806	115600	520552	1899	1899	1899	1899	0
551	20240806	115500	520552	1899	1899	1899	1899	0
552	20240806	115400	520552	1899	1899	1899	1899	0
553	20240806	115300	520552	1899	1899	1899	1899	0
554	20240806	115200	520552	1899	1899	1899	1899	0
555	20240806	115100	520552	1899	1899	1899	1899	0
556	20240806	115000	520552	1899	1899	1899	1899	0
557	20240806	114900	520552	1899	1899	1899	1899	0
558	20240806	114800	520552	1899	1899	1899	1899	0
559	20240806	114700	520552	1899	1899	1899	1899	0
560	20240806	114600	520552	1899	1899	1899	1899	0
561	20240806	114500	520552	1899	1899	1899	1899	0
562	20240806	114400	520552	1899	1899	1899	1899	0
563	20240806	114300	520552	1899	1899	1899	1899	0
564	20240806	114200	520552	1899	1899	1899	1899	0
565	20240806	114100	520552	1899	1899	1899	1899	0
566	20240806	114000	520552	1899	1899	1899	1899	0
567	20240806	113900	520552	1899	1899	1899	1899	0
568	20240806	113800	520552	1899	1899	1899	1899	0
569	20240806	113700	520552	1899	1899	1899	1899	0
570	20240806	113600	520552	1899	1899	1899	1899	0
571	20240806	113500	520552	1899	1899	1899	1899	0
572	20240806	113400	520552	1899	1899	1899	1899	0
573	20240806	113300	520552	1899	1899	1899	1899	0
574	20240806	113200	520552	1899	1899	1899	1899	0
575	20240806	113100	520552	1899	1899	1899	1899	0
576	20240806	113000	520552	1899	1899	1899	1899	0
577	20240806	112900	520552	1899	1899	1899	1899	0
578	20240806	112800	520552	1899	1899	1899	1899	0
579	20240806	112700	520552	1899	1899	1899	1899	0
580	20240806	112600	520552	1899	1899	1899	1899	0
581	20240806	112500	520552	1899	1899	1899	1899	0
582	20240806	112400	520552	1899	1899	1899	1899	0
583	20240806	112300	520552	1899	1899	1899	1899	0
584	20240806	112200	520552	1899	1899	1899	1899	0
585	20240806	112100	520552	1899	1899	1899	1899	0
586	20240806	112000	520552	1899	1899	1899	1899	0
587	20240806	111900	520552	1899	1899	1899	1899	0
588	20240806	111800	520552	1899	1899	1899	1899	0
589	20240806	111700	520552	1899	1899	1899	1899	0
590	20240806	111600	520552	1899	1899	1899	1899	0
591	20240806	111500	520552	1899	1899	1899	1899	0
592	20240806	111400	520552	1899	1899	1899	1899	0
593	20240806	111300	520552	1899	1899	1899	1899	0
594	20240806	111200	520552	1899	1899	1899	1899	0
595	20240806	111100	520552	1899	1899	1899	1899	0
596	20240806	111000	520552	1899	1899	1899	1899	0
597	20240806	110900	520552	1899	1899	1899	1899	0
598	20240806	110800	520552	1899	1899	1899	1899	0
599	20240806	110700	520552	1899	1899	1899	1899	0
600	20240806	110600	520552	1899	1899	1899	1899	0
601	20240806	110500	520552	1899	1899	1899	1899	0
602	20240806	110400	520552	1899	1899	1899	1899	0
603	20240806	110300	520552	1899	1899	1899	1899	0
604	20240806	110200	520552	1899	1899	1899	1899	0
605	20240806	110100	520552	1899	1899	1899	1899	0
606	20240806	110000	520552	1899	1899	1899	1899	1
607	20240806	105900	518653	1001	1001	1001	1001	0
608	20240806	105800	518653	1001	1001	1001	1001	0
609	20240806	105700	518653	1001	1001	1001	1001	0
610	20240806	105600	518653	1001	1001	1001	1001	0
611	20240806	105500	518653	1001	1001	1001	1001	0
612	20240806	105400	518653	1001	1001	1001	1001	0
613	20240806	105300	518653	1001	1001	1001	1001	0
614	20240806	105200	518653	1001	1001	1001	1001	0
615	20240806	105100	518653	1001	1001	1001	1001	0
616	20240806	105000	518653	1001	1001	1001	1001	0
617	20240806	104900	518653	1001	1001	1001	1001	0
618	20240806	104800	518653	1001	1001	1001	1001	0
619	20240806	104700	518653	1001	1001	1001	1001	0
620	20240806	104600	518653	1001	1001	1001	1001	0
621	20240806	104500	518653	1001	1001	1001	1001	0
622	20240806	104400	518653	1001	1001	1001	1001	0
623	20240806	104300	518653	1001	1001	1001	1001	0
624	20240806	104200	518653	1001	1001	1001	1001	0
625	20240806	104100	518653	1001	1001	1001	1001	0
626	20240806	104000	518653	1001	1001	1001	1001	0
627	20240806	103900	518653	1001	1001	1001	1001	0
628	20240806	103800	518653	1001	1001	1001	1001	0
629	20240806	103700	518653	1001	1001	1001	1001	0
630	20240806	103600	518653	1001	1001	1001	1001	0
631	20240806	103500	518653	1001	1001	1001	1001	0
632	20240806	103400	518653	1001	1001	1001	1001	0
633	20240806	103300	518653	1001	1001	1001	1001	0
634	20240806	103200	518653	1001	1001	1001	1001	0
635	20240806	103100	518653	1001	1001	1001	1001	0
636	20240806	103000	518653	1001	1001	1001	1001	170
637	20240806	102900	348483	900	900	900	900	0
638	20240806	102800	348483	900	900	900	900	0
639	20240806	102700	348483	900	900	900	900	0
640	20240806	102600	348483	900	900	900	900	0
641	20240806	102500	348483	900	900	900	900	0
642	20240806	102400	348483	900	900	900	900	0
643	20240806	102300	348483	900	900	900	900	0
644	20240806	102200	348483	900	900	900	900	0
645	20240806	102100	348483	900	900	900	900	0
646	20240806	102000	348483	900	900	900	900	0
647	20240806	101900	348483	900	900	900	900	0
648	20240806	101800	348483	900	900	900	900	0
649	20240806	101700	348483	900	900	900	900	0
650	20240806	101600	348483	900	900	900	900	0
651	20240806	101500	348483	900	900	900	900	0
652	20240806	101400	348483	900	900	900	900	0
653	20240806	101300	348483	900	900	900	900	0
654	20240806	101200	348483	900	900	900	900	0
655	20240806	101100	348483	900	900	900	900	0
656	20240806	101000	348483	900	900	900	900	0
657	20240806	100900	348483	900	900	900	900	0
658	20240806	100800	348483	900	900	900	900	0
659	20240806	100700	348483	900	900	900	900	0
660	20240806	100600	348483	900	900	900	900	0
661	20240806	100500	348483	900	900	900	900	0
662	20240806	100400	348483	900	900	900	900	0
663	20240806	100300	348483	900	900	900	900	0
664	20240806	100200	348483	900	900	900	900	0
665	20240806	100100	348483	900	900	900	900	0
666	20240806	100000	348483	900	900	900	900	304
667	20240806	095900	74883	661	661	661	661	0
668	20240806	095800	74883	661	661	661	661	0
669	20240806	095700	74883	661	661	661	661	0
670	20240806	095600	74883	661	661	661	661	0
671	20240806	095500	74883	661	661	661	661	0
672	20240806	095400	74883	661	661	661	661	0
673	20240806	095300	74883	661	661	661	661	0
674	20240806	095200	74883	661	661	661	661	0
675	20240806	095100	74883	661	661	661	661	0
676	20240806	095000	74883	661	661	661	661	0
677	20240806	094900	74883	661	661	661	661	0
678	20240806	094800	74883	661	661	661	661	0
679	20240806	094700	74883	661	661	661	661	0
680	20240806	094600	74883	661	661	661	661	0
681	20240806	094500	74883	661	661	661	661	0
682	20240806	094400	74883	661	661	661	661	0
683	20240806	094300	74883	661	661	661	661	0
684	20240806	094200	74883	661	661	661	661	0
685	20240806	094100	74883	661	661	661	661	0
686	20240806	094000	74883	661	661	661	661	0
687	20240806	093900	74883	661	661	661	661	0
688	20240806	093800	74883	661	661	661	661	0
689	20240806	093700	74883	661	661	661	661	0
690	20240806	093600	74883	661	661	661	661	0
691	20240806	093500	74883	661	661	661	661	0
692	20240806	093400	74883	661	661	661	661	0
693	20240806	093300	74883	661	661	661	661	0
694	20240806	093200	74883	661	661	661	661	0
695	20240806	093100	74883	661	661	661	661	0
696	20240806	093000	74883	661	661	661	661	3
697	20240806	092900	72900	3645	3645	3645	3645	0
698	20240806	092800	72900	3645	3645	3645	3645	0
699	20240806	092700	72900	3645	3645	3645	3645	0
700	20240806	092600	72900	3645	3645	3645	3645	0
701	20240806	092500	72900	3645	3645	3645	3645	0
702	20240806	092400	72900	3645	3645	3645	3645	0
703	20240806	092300	72900	3645	3645	3645	3645	0
704	20240806	092200	72900	3645	3645	3645	3645	0
705	20240806	092100	72900	3645	3645	3645	3645	0
706	20240806	092000	72900	3645	3645	3645	3645	0
707	20240806	091900	72900	3645	3645	3645	3645	0
708	20240806	091800	72900	3645	3645	3645	3645	0
709	20240806	091700	72900	3645	3645	3645	3645	0
710	20240806	091600	72900	3645	3645	3645	3645	0
711	20240806	091500	72900	3645	3645	3645	3645	0
712	20240806	091400	72900	3645	3645	3645	3645	0
713	20240806	091300	72900	3645	3645	3645	3645	0
714	20240806	091200	72900	3645	3645	3645	3645	0
715	20240806	091100	72900	3645	3645	3645	3645	0
716	20240806	091000	72900	3645	3645	3645	3645	0
717	20240806	090900	72900	3645	3645	3645	3645	0
718	20240806	090800	72900	3645	3645	3645	3645	0
719	20240806	090700	72900	3645	3645	3645	3645	0
720	20240806	090600	72900	3645	3645	3645	3645	0
721	20240806	090500	72900	3645	3645	3645	3645	0
722	20240806	090400	72900	3645	3645	3645	3645	0
723	20240806	090300	72900	3645	3645	3645	3645	0
724	20240806	090200	72900	3645	3645	3645	3645	0
725	20240806	090100	72900	3645	3645	3645	3645	0
726	20240806	090000	72900	3645	3645	3645	3645	20