KissMeData/033050/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	191300	17987640	872	872	872	872	90
3	20240802	191200	17987640	872	872	872	872	0
4	20240802	191100	17987640	872	872	872	872	0
5	20240802	191000	17987640	872	872	872	872	0
6	20240802	190900	17987640	872	872	872	872	0
7	20240802	190800	17987640	872	872	872	872	0
8	20240802	190700	17987640	872	872	872	872	0
9	20240802	190600	17987640	872	872	872	872	0
10	20240802	190500	17987640	872	872	872	872	0
11	20240802	190400	17987640	872	872	872	872	0
12	20240802	190300	17987640	872	872	872	872	0
13	20240802	190200	17987640	872	872	872	872	0
14	20240802	190100	17987640	872	872	872	872	0
15	20240802	190000	17987640	872	872	872	872	0
16	20240802	185900	17987640	872	872	872	872	0
17	20240802	185800	17987640	872	872	872	872	0
18	20240802	185700	17987640	872	872	872	872	0
19	20240802	185600	17987640	872	872	872	872	0
20	20240802	185500	17987640	872	872	872	872	0
21	20240802	185400	17987640	872	872	872	872	0
22	20240802	185300	17987640	872	872	872	872	0
23	20240802	185200	17987640	872	872	872	872	0
24	20240802	185100	17987640	872	872	872	872	0
25	20240802	185000	17987640	872	872	872	872	0
26	20240802	184900	17987640	872	872	872	872	0
27	20240802	184800	17987640	872	872	872	872	0
28	20240802	184700	17987640	872	872	872	872	0
29	20240802	184600	17987640	872	872	872	872	0
30	20240802	184500	17987640	872	872	872	872	0
31	20240802	184400	17987640	872	872	872	872	0
32	20240802	184300	17987640	872	872	872	872	90
33	20240802	184200	17987640	872	872	872	872	0
34	20240802	184100	17987640	872	872	872	872	0
35	20240802	184000	17987640	872	872	872	872	0
36	20240802	183900	17987640	872	872	872	872	0
37	20240802	183800	17987640	872	872	872	872	0
38	20240802	183700	17987640	872	872	872	872	0
39	20240802	183600	17987640	872	872	872	872	0
40	20240802	183500	17987640	872	872	872	872	0
41	20240802	183400	17987640	872	872	872	872	0
42	20240802	183300	17987640	872	872	872	872	0
43	20240802	183200	17987640	872	872	872	872	0
44	20240802	183100	17987640	872	872	872	872	0
45	20240802	183000	17987640	872	872	872	872	0
46	20240802	182900	17987640	872	872	872	872	0
47	20240802	182800	17987640	872	872	872	872	0
48	20240802	182700	17987640	872	872	872	872	0
49	20240802	182600	17987640	872	872	872	872	0
50	20240802	182500	17987640	872	872	872	872	0
51	20240802	182400	17987640	872	872	872	872	0
52	20240802	182300	17987640	872	872	872	872	0
53	20240802	182200	17987640	872	872	872	872	0
54	20240802	182100	17987640	872	872	872	872	0
55	20240802	182000	17987640	872	872	872	872	0
56	20240802	181900	17987640	872	872	872	872	0
57	20240802	181800	17987640	872	872	872	872	0
58	20240802	181700	17987640	872	872	872	872	0
59	20240802	181600	17987640	872	872	872	872	0
60	20240802	181500	17987640	872	872	872	872	0
61	20240802	181400	17987640	872	872	872	872	0
62	20240802	181300	17987640	872	872	872	872	90
63	20240802	181200	17987640	872	872	872	872	0
64	20240802	181100	17987640	872	872	872	872	0
65	20240802	181000	17987640	872	872	872	872	0
66	20240802	180900	17987640	872	872	872	872	0
67	20240802	180800	17987640	872	872	872	872	0
68	20240802	180700	17987640	872	872	872	872	0
69	20240802	180600	17987640	872	872	872	872	0
70	20240802	180500	17987640	872	872	872	872	0
71	20240802	180400	17987640	872	872	872	872	0
72	20240802	180300	17987640	872	872	872	872	0
73	20240802	180200	17987640	872	872	872	872	0
74	20240802	180100	17987640	872	872	872	872	0
75	20240802	180000	17987640	872	872	872	872	0
76	20240802	175900	17987640	872	872	872	872	0
77	20240802	175800	17987640	872	872	872	872	0
78	20240802	175700	17987640	872	872	872	872	0
79	20240802	175600	17987640	872	872	872	872	0
80	20240802	175500	17987640	872	872	872	872	0
81	20240802	175400	17987640	872	872	872	872	0
82	20240802	175300	17987640	872	872	872	872	0
83	20240802	175200	17987640	872	872	872	872	0
84	20240802	175100	17987640	872	872	872	872	0
85	20240802	175000	17987640	872	872	872	872	0
86	20240802	174900	17987640	872	872	872	872	0
87	20240802	174800	17987640	872	872	872	872	0
88	20240802	174700	17987640	872	872	872	872	0
89	20240802	174600	17987640	872	872	872	872	0
90	20240802	174500	17987640	872	872	872	872	0
91	20240802	174400	17987640	872	872	872	872	0
92	20240802	174300	17987640	872	872	872	872	90
93	20240802	174200	17987640	872	872	872	872	0
94	20240802	174100	17987640	872	872	872	872	0
95	20240802	174000	17987640	872	872	872	872	0
96	20240802	173900	17987640	872	872	872	872	0
97	20240802	173800	17987640	872	872	872	872	0
98	20240802	173700	17987640	872	872	872	872	0
99	20240802	173600	17987640	872	872	872	872	0
100	20240802	173500	17987640	872	872	872	872	0
101	20240802	173400	17987640	872	872	872	872	0
102	20240802	173300	17987640	872	872	872	872	0
103	20240802	173200	17987640	872	872	872	872	0
104	20240802	173100	17987640	872	872	872	872	0
105	20240802	173000	17987640	872	872	872	872	0
106	20240802	172900	17987640	872	872	872	872	0
107	20240802	172800	17987640	872	872	872	872	0
108	20240802	172700	17987640	872	872	872	872	0
109	20240802	172600	17987640	872	872	872	872	0
110	20240802	172500	17987640	872	872	872	872	0
111	20240802	172400	17987640	872	872	872	872	0
112	20240802	172300	17987640	872	872	872	872	0
113	20240802	172200	17987640	872	872	872	872	0
114	20240802	172100	17987640	872	872	872	872	0
115	20240802	172000	17987640	872	872	872	872	0
116	20240802	171900	17987640	872	872	872	872	0
117	20240802	171800	17987640	872	872	872	872	0
118	20240802	171700	17987640	872	872	872	872	0
119	20240802	171600	17987640	872	872	872	872	0
120	20240802	171500	17987640	872	872	872	872	0
121	20240802	171400	17987640	872	872	872	872	0
122	20240802	171300	17987640	872	872	872	872	90
123	20240802	171200	17987640	872	872	872	872	0
124	20240802	171100	17987640	872	872	872	872	0
125	20240802	171000	17987640	872	872	872	872	0
126	20240802	170900	17987640	872	872	872	872	0
127	20240802	170800	17987640	872	872	872	872	0
128	20240802	170700	17987640	872	872	872	872	0
129	20240802	170600	17987640	872	872	872	872	0
130	20240802	170500	17987640	872	872	872	872	0
131	20240802	170400	17987640	872	872	872	872	0
132	20240802	170300	17987640	872	872	872	872	0
133	20240802	170200	17987640	872	872	872	872	0
134	20240802	170100	17987640	872	872	872	872	0
135	20240802	170000	17987640	872	872	872	872	0
136	20240802	165900	17987640	872	872	872	872	0
137	20240802	165800	17987640	872	872	872	872	0
138	20240802	165700	17987640	872	872	872	872	0
139	20240802	165600	17987640	872	872	872	872	0
140	20240802	165500	17987640	872	872	872	872	0
141	20240802	165400	17987640	872	872	872	872	0
142	20240802	165300	17987640	872	872	872	872	0
143	20240802	165200	17987640	872	872	872	872	0
144	20240802	165100	17987640	872	872	872	872	0
145	20240802	165000	17987640	872	872	872	872	0
146	20240802	164900	17987640	872	872	872	872	0
147	20240802	164800	17987640	872	872	872	872	0
148	20240802	164700	17987640	872	872	872	872	0
149	20240802	164600	17987640	872	872	872	872	0
150	20240802	164500	17987640	872	872	872	872	0
151	20240802	164400	17987640	872	872	872	872	0
152	20240802	164300	17987640	872	872	872	872	90
153	20240802	164200	17987640	872	872	872	872	0
154	20240802	164100	17987640	872	872	872	872	0
155	20240802	164000	17987640	872	872	872	872	0
156	20240802	163900	17987640	872	872	872	872	0
157	20240802	163800	17987640	872	872	872	872	0
158	20240802	163700	17987640	872	872	872	872	0
159	20240802	163600	17987640	872	872	872	872	0
160	20240802	163500	17987640	872	872	872	872	0
161	20240802	163400	17987640	872	872	872	872	0
162	20240802	163300	17987640	872	872	872	872	0
163	20240802	163200	17987640	872	872	872	872	0
164	20240802	163100	17987640	872	872	872	872	0
165	20240802	163000	17987640	872	872	872	872	0
166	20240802	162900	17987640	872	872	872	872	0
167	20240802	162800	17987640	872	872	872	872	0
168	20240802	162700	17987640	872	872	872	872	0
169	20240802	162600	17987640	872	872	872	872	0
170	20240802	162500	17987640	872	872	872	872	0
171	20240802	162400	17987640	872	872	872	872	0
172	20240802	162300	17987640	872	872	872	872	0
173	20240802	162200	17987640	872	872	872	872	0
174	20240802	162100	17987640	872	872	872	872	0
175	20240802	162000	17987640	872	872	872	872	0
176	20240802	161900	17987640	872	872	872	872	0
177	20240802	161800	17987640	872	872	872	872	0
178	20240802	161700	17987640	872	872	872	872	0
179	20240802	161600	17987640	872	872	872	872	0
180	20240802	161500	17987640	872	872	872	872	0
181	20240802	161400	17987640	872	872	872	872	0
182	20240802	161300	17987640	872	872	872	872	90
183	20240802	161200	17987640	872	872	872	872	0
184	20240802	161100	17987640	872	872	872	872	0
185	20240802	161000	17987640	872	872	872	872	0
186	20240802	160900	17987640	872	872	872	872	0
187	20240802	160800	17987640	872	872	872	872	0
188	20240802	160700	17987640	872	872	872	872	0
189	20240802	160600	17987640	872	872	872	872	0
190	20240802	160500	17987640	872	872	872	872	0
191	20240802	160400	17987640	872	872	872	872	0
192	20240802	160300	17987640	872	872	872	872	0
193	20240802	160200	17987640	872	872	872	872	0
194	20240802	160100	17987640	872	872	872	872	0
195	20240802	160000	17987640	872	872	872	872	0
196	20240802	155900	17987640	872	872	872	872	0
197	20240802	155800	17987640	872	872	872	872	0
198	20240802	155700	17987640	872	872	872	872	0
199	20240802	155600	17987640	872	872	872	872	0
200	20240802	155500	17987640	872	872	872	872	0
201	20240802	155400	17987640	872	872	872	872	0
202	20240802	155300	17987640	872	872	872	872	0
203	20240802	155200	17987640	872	872	872	872	0
204	20240802	155100	17987640	872	872	872	872	0
205	20240802	155000	17987640	872	872	872	872	0
206	20240802	154900	17987640	872	872	872	872	0
207	20240802	154800	17987640	872	872	872	872	0
208	20240802	154700	17987640	872	872	872	872	0
209	20240802	154600	17987640	872	872	872	872	0
210	20240802	154500	17987640	872	872	872	872	0
211	20240802	154400	17987640	872	872	872	872	0
212	20240802	154300	17987640	872	872	872	872	90
213	20240802	154200	17987640	872	872	872	872	0
214	20240802	154100	17987640	872	872	872	872	0
215	20240802	154000	17987640	872	872	872	872	0
216	20240802	153900	17987640	872	872	872	872	0
217	20240802	153800	17987640	872	872	872	872	0
218	20240802	153700	17987640	872	872	872	872	0
219	20240802	153600	17987640	872	872	872	872	0
220	20240802	153500	17987640	872	872	872	872	0
221	20240802	153400	17987640	872	872	872	872	0
222	20240802	153300	17987640	872	872	872	872	0
223	20240802	153200	17987640	872	872	872	872	0
224	20240802	153100	17987640	872	872	872	872	0
225	20240802	153000	17987640	872	872	872	872	90
226	20240802	152900	17909160	872	872	872	872	0
227	20240802	152800	17909160	872	872	872	872	0
228	20240802	152700	17909160	872	872	872	872	0
229	20240802	152600	17909160	872	872	872	872	0
230	20240802	152500	17909160	872	872	872	872	0
231	20240802	152400	17909160	872	872	872	872	0
232	20240802	152300	17909160	872	872	872	872	0
233	20240802	152200	17909160	872	872	872	872	0
234	20240802	152100	17909160	872	872	872	872	0
235	20240802	152000	17909160	872	872	872	872	0
236	20240802	151900	17909160	872	872	872	872	0
237	20240802	151800	17909160	872	868	872	868	254
238	20240802	151700	17688648	872	872	872	872	0
239	20240802	151600	17688648	872	872	872	872	0
240	20240802	151500	17688648	872	872	872	872	30
241	20240802	151400	17662488	872	872	872	872	0
242	20240802	151300	17662488	872	872	872	872	0
243	20240802	151200	17662488	872	872	872	872	30
244	20240802	151100	17636328	872	872	872	872	1
245	20240802	151000	17635456	872	868	872	868	4
246	20240802	150900	17631980	872	872	872	872	100
247	20240802	150800	17544780	872	872	872	872	0
248	20240802	150700	17544780	872	872	872	872	0
249	20240802	150600	17544780	872	872	872	872	0
250	20240802	150500	17544780	872	872	872	872	0
251	20240802	150400	17544780	872	872	872	872	0
252	20240802	150300	17544780	872	872	872	872	30
253	20240802	150200	17518620	872	872	872	872	57
254	20240802	150100	17468916	872	872	872	872	0
255	20240802	150000	17468916	872	872	872	872	0
256	20240802	145900	17468916	872	872	872	872	0
257	20240802	145800	17468916	872	872	872	872	0
258	20240802	145700	17468916	872	872	872	872	0
259	20240802	145600	17468916	872	872	872	872	0
260	20240802	145500	17468916	872	872	872	872	0
261	20240802	145400	17468916	872	872	872	872	0
262	20240802	145300	17468916	872	872	872	872	0
263	20240802	145200	17468916	872	869	872	869	2
264	20240802	145100	17467175	869	869	869	869	0
265	20240802	145000	17467175	869	869	869	869	196
266	20240802	144900	17296851	869	869	869	869	0
267	20240802	144800	17296851	869	869	869	869	0
268	20240802	144700	17296851	869	869	869	869	0
269	20240802	144600	17296851	869	869	869	869	0
270	20240802	144500	17296851	869	869	869	869	0
271	20240802	144400	17296851	869	869	869	869	0
272	20240802	144300	17296851	869	869	869	869	0
273	20240802	144200	17296851	869	869	869	869	5
274	20240802	144100	17292506	869	869	869	869	0
275	20240802	144000	17292506	869	869	869	869	0
276	20240802	143900	17292506	869	869	869	869	0
277	20240802	143800	17292506	869	873	873	869	26
278	20240802	143700	17269908	870	870	870	870	46
279	20240802	143600	17229888	869	869	869	869	0
280	20240802	143500	17229888	869	869	869	869	100
281	20240802	143400	17142988	869	869	869	869	0
282	20240802	143300	17142988	869	869	869	869	300
283	20240802	143200	16882288	873	873	873	873	0
284	20240802	143100	16882288	873	873	873	873	0
285	20240802	143000	16882288	873	873	873	873	0
286	20240802	142900	16882288	873	873	873	873	0
287	20240802	142800	16882288	873	873	873	873	0
288	20240802	142700	16882288	873	873	873	873	0
289	20240802	142600	16882288	873	873	873	873	0
290	20240802	142500	16882288	873	873	873	873	0
291	20240802	142400	16882288	873	873	873	873	0
292	20240802	142300	16882288	873	873	873	873	0
293	20240802	142200	16882288	873	873	873	873	0
294	20240802	142100	16882288	873	873	873	873	0
295	20240802	142000	16882288	873	873	873	873	0
296	20240802	141900	16882288	873	873	873	873	0
297	20240802	141800	16882288	873	873	873	873	0
298	20240802	141700	16882288	873	873	873	873	0
299	20240802	141600	16882288	873	873	873	873	0
300	20240802	141500	16882288	873	873	873	873	0
301	20240802	141400	16882288	873	873	873	873	114
302	20240802	141300	16782766	873	873	873	873	0
303	20240802	141200	16782766	873	873	873	873	0
304	20240802	141100	16782766	873	873	873	873	0
305	20240802	141000	16782766	873	873	873	873	0
306	20240802	140900	16782766	873	873	873	873	0
307	20240802	140800	16782766	873	873	873	873	0
308	20240802	140700	16782766	873	873	873	873	0
309	20240802	140600	16782766	873	873	873	873	0
310	20240802	140500	16782766	873	873	873	873	0
311	20240802	140400	16782766	873	873	873	873	0
312	20240802	140300	16782766	873	873	873	873	0
313	20240802	140200	16782766	873	873	873	873	1
314	20240802	140100	16781893	873	873	873	873	0
315	20240802	140000	16781893	873	873	873	873	0
316	20240802	135900	16781893	873	873	873	873	0
317	20240802	135800	16781893	873	873	873	873	0
318	20240802	135700	16781893	873	873	873	873	0
319	20240802	135600	16781893	873	873	873	873	0
320	20240802	135500	16781893	873	873	873	873	0
321	20240802	135400	16781893	873	873	873	873	57
322	20240802	135300	16732132	870	870	870	870	0
323	20240802	135200	16732132	870	870	870	870	0
324	20240802	135100	16732132	870	870	870	870	0
325	20240802	135000	16732132	870	870	870	870	0
326	20240802	134900	16732132	870	870	870	870	1020
327	20240802	134800	15844732	875	875	875	875	0
328	20240802	134700	15844732	875	875	875	875	0
329	20240802	134600	15844732	875	875	875	875	0
330	20240802	134500	15844732	875	875	875	875	0
331	20240802	134400	15844732	875	875	875	875	0
332	20240802	134300	15844732	875	875	875	875	0
333	20240802	134200	15844732	875	875	875	875	0
334	20240802	134100	15844732	875	875	875	875	1
335	20240802	134000	15843857	871	871	871	871	0
336	20240802	133900	15843857	871	871	871	871	0
337	20240802	133800	15843857	871	871	871	871	0
338	20240802	133700	15843857	871	871	871	871	0
339	20240802	133600	15843857	871	871	871	871	0
340	20240802	133500	15843857	871	871	871	871	120
341	20240802	133400	15739337	871	871	871	871	0
342	20240802	133300	15739337	871	871	871	871	0
343	20240802	133200	15739337	871	871	871	871	0
344	20240802	133100	15739337	871	871	871	871	0
345	20240802	133000	15739337	871	871	871	871	200
346	20240802	132900	15565137	871	871	871	871	0
347	20240802	132800	15565137	871	871	871	871	0
348	20240802	132700	15565137	871	871	871	871	0
349	20240802	132600	15565137	871	871	871	871	0
350	20240802	132500	15565137	871	871	871	871	0
351	20240802	132400	15565137	871	871	871	871	0
352	20240802	132300	15565137	871	871	871	871	0
353	20240802	132200	15565137	871	871	871	871	0
354	20240802	132100	15565137	871	871	871	871	200
355	20240802	132000	15390937	870	870	870	870	0
356	20240802	131900	15390937	870	870	870	870	0
357	20240802	131800	15390937	870	870	870	870	0
358	20240802	131700	15390937	870	870	870	870	0
359	20240802	131600	15390937	870	870	870	870	0
360	20240802	131500	15390937	870	871	871	870	311
361	20240802	131400	15120352	878	878	878	878	0
362	20240802	131300	15120352	878	875	878	875	20
363	20240802	131200	15102822	878	878	878	878	0
364	20240802	131100	15102822	878	878	878	878	0
365	20240802	131000	15102822	878	878	878	878	0
366	20240802	130900	15102822	878	878	878	878	0
367	20240802	130800	15102822	878	878	878	878	0
368	20240802	130700	15102822	878	878	878	878	0
369	20240802	130600	15102822	878	878	878	878	0
370	20240802	130500	15102822	878	878	878	878	0
371	20240802	130400	15102822	878	878	878	878	0
372	20240802	130300	15102822	878	878	878	878	0
373	20240802	130200	15102822	878	878	878	878	0
374	20240802	130100	15102822	878	878	878	878	0
375	20240802	130000	15102822	878	878	878	878	0
376	20240802	125900	15102822	878	878	878	878	0
377	20240802	125800	15102822	878	878	878	878	0
378	20240802	125700	15102822	878	878	878	878	0
379	20240802	125600	15102822	878	878	878	878	0
380	20240802	125500	15102822	878	878	878	878	0
381	20240802	125400	15102822	878	878	878	878	0
382	20240802	125300	15102822	878	878	878	878	0
383	20240802	125200	15102822	878	878	878	878	0
384	20240802	125100	15102822	878	878	878	878	0
385	20240802	125000	15102822	878	878	878	878	0
386	20240802	124900	15102822	878	878	878	878	0
387	20240802	124800	15102822	878	878	878	878	0
388	20240802	124700	15102822	878	878	878	878	0
389	20240802	124600	15102822	878	878	878	878	0
390	20240802	124500	15102822	878	878	878	878	0
391	20240802	124400	15102822	878	878	878	878	0
392	20240802	124300	15102822	878	878	878	878	0
393	20240802	124200	15102822	878	878	878	878	0
394	20240802	124100	15102822	878	878	878	878	0
395	20240802	124000	15102822	878	878	878	878	0
396	20240802	123900	15102822	878	878	878	878	0
397	20240802	123800	15102822	878	878	878	878	0
398	20240802	123700	15102822	878	878	878	878	0
399	20240802	123600	15102822	878	878	878	878	0
400	20240802	123500	15102822	878	878	878	878	0
401	20240802	123400	15102822	878	878	878	878	0
402	20240802	123300	15102822	878	878	878	878	0
403	20240802	123200	15102822	878	878	878	878	0
404	20240802	123100	15102822	878	878	878	878	0
405	20240802	123000	15102822	878	878	878	878	0
406	20240802	122900	15102822	878	878	878	878	0
407	20240802	122800	15102822	878	878	878	878	0
408	20240802	122700	15102822	878	878	878	878	0
409	20240802	122600	15102822	878	878	878	878	1
410	20240802	122500	15101944	875	875	875	875	0
411	20240802	122400	15101944	875	875	875	875	0
412	20240802	122300	15101944	875	875	875	875	0
413	20240802	122200	15101944	875	875	875	875	0
414	20240802	122100	15101944	875	875	875	875	0
415	20240802	122000	15101944	875	875	875	875	0
416	20240802	121900	15101944	875	875	875	875	0
417	20240802	121800	15101944	875	875	875	875	0
418	20240802	121700	15101944	875	875	875	875	0
419	20240802	121600	15101944	875	875	875	875	0
420	20240802	121500	15101944	875	875	875	875	0
421	20240802	121400	15101944	875	875	875	875	0
422	20240802	121300	15101944	875	875	875	875	0
423	20240802	121200	15101944	875	875	875	875	0
424	20240802	121100	15101944	875	875	875	875	0
425	20240802	121000	15101944	875	875	875	875	0
426	20240802	120900	15101944	875	875	875	875	0
427	20240802	120800	15101944	875	875	875	875	0
428	20240802	120700	15101944	875	875	875	875	0
429	20240802	120600	15101944	875	875	875	875	0
430	20240802	120500	15101944	875	875	875	875	0
431	20240802	120400	15101944	875	875	875	875	1
432	20240802	120300	15101069	870	870	870	870	0
433	20240802	120200	15101069	870	870	870	870	0
434	20240802	120100	15101069	870	870	870	870	0
435	20240802	120000	15101069	870	870	870	870	0
436	20240802	115900	15101069	870	870	870	870	0
437	20240802	115800	15101069	870	870	870	870	100
438	20240802	115700	15014069	875	875	875	875	0
439	20240802	115600	15014069	875	875	875	875	0
440	20240802	115500	15014069	875	875	875	875	0
441	20240802	115400	15014069	875	875	875	875	0
442	20240802	115300	15014069	875	875	875	875	0
443	20240802	115200	15014069	875	875	875	875	0
444	20240802	115100	15014069	875	875	875	875	0
445	20240802	115000	15014069	875	875	875	875	0
446	20240802	114900	15014069	875	875	875	875	0
447	20240802	114800	15014069	875	875	875	875	0
448	20240802	114700	15014069	875	875	875	875	0
449	20240802	114600	15014069	875	875	875	875	0
450	20240802	114500	15014069	875	875	875	875	0
451	20240802	114400	15014069	875	875	875	875	0
452	20240802	114300	15014069	875	875	875	875	0
453	20240802	114200	15014069	875	875	875	875	0
454	20240802	114100	15014069	875	875	875	875	0
455	20240802	114000	15014069	875	875	875	875	0
456	20240802	113900	15014069	875	875	875	875	0
457	20240802	113800	15014069	875	875	875	875	0
458	20240802	113700	15014069	875	875	875	875	0
459	20240802	113600	15014069	875	875	875	875	0
460	20240802	113500	15014069	875	875	875	875	1
461	20240802	113400	15013194	870	870	870	870	0
462	20240802	113300	15013194	870	870	870	870	0
463	20240802	113200	15013194	870	872	872	870	571
464	20240802	113100	14515967	875	875	875	875	0
465	20240802	113000	14515967	875	875	875	875	0
466	20240802	112900	14515967	875	875	875	875	0
467	20240802	112800	14515967	875	875	875	875	0
468	20240802	112700	14515967	875	875	875	875	95
469	20240802	112600	14432842	875	875	875	875	0
470	20240802	112500	14432842	875	875	875	875	200
471	20240802	112400	14257842	875	875	875	875	1
472	20240802	112300	14256967	872	872	872	872	0
473	20240802	112200	14256967	872	872	872	872	0
474	20240802	112100	14256967	872	873	873	872	229
475	20240802	112000	14057128	873	873	873	873	0
476	20240802	111900	14057128	873	873	873	873	0
477	20240802	111800	14057128	873	874	874	873	228
478	20240802	111700	13858012	874	874	874	874	228
479	20240802	111600	13658740	876	876	876	876	0
480	20240802	111500	13658740	876	876	876	876	14
481	20240802	111400	13646476	876	876	876	876	0
482	20240802	111300	13646476	876	876	876	876	0
483	20240802	111200	13646476	876	876	876	876	0
484	20240802	111100	13646476	876	876	876	876	0
485	20240802	111000	13646476	876	876	876	876	0
486	20240802	110900	13646476	876	876	876	876	100
487	20240802	110800	13558876	876	876	876	876	0
488	20240802	110700	13558876	876	876	876	876	0
489	20240802	110600	13558876	876	876	876	876	0
490	20240802	110500	13558876	876	874	876	874	614
491	20240802	110400	13021212	876	876	876	876	114
492	20240802	110300	12921348	877	877	877	877	0
493	20240802	110200	12921348	877	877	877	877	113
494	20240802	110100	12822247	878	878	878	878	0
495	20240802	110000	12822247	878	877	878	877	114
496	20240802	105900	12722165	874	875	875	874	101
497	20240802	105800	12633890	875	879	884	875	993
498	20240802	105700	11762728	880	880	880	880	0
499	20240802	105600	11762728	880	880	880	880	0
500	20240802	105500	11762728	880	880	880	880	0
501	20240802	105400	11762728	880	880	880	880	500
502	20240802	105300	11322728	881	882	882	881	26
503	20240802	105200	11299801	883	884	884	883	3
504	20240802	105100	11297150	885	885	885	885	0
505	20240802	105000	11297150	885	885	885	885	0
506	20240802	104900	11297150	885	885	885	885	0
507	20240802	104800	11297150	885	885	885	885	0
508	20240802	104700	11297150	885	890	890	885	564
509	20240802	104600	10795205	890	890	890	890	0
510	20240802	104500	10795205	890	890	890	890	0
511	20240802	104400	10795205	890	890	890	890	0
512	20240802	104300	10795205	890	890	890	890	0
513	20240802	104200	10795205	890	890	890	890	0
514	20240802	104100	10795205	890	890	890	890	0
515	20240802	104000	10795205	890	890	890	890	0
516	20240802	103900	10795205	890	890	890	890	0
517	20240802	103800	10795205	890	890	890	890	0
518	20240802	103700	10795205	890	890	890	890	0
519	20240802	103600	10795205	890	890	890	890	0
520	20240802	103500	10795205	890	890	890	890	0
521	20240802	103400	10795205	890	890	890	890	0
522	20240802	103300	10795205	890	890	890	890	0
523	20240802	103200	10795205	890	890	890	890	0
524	20240802	103100	10795205	890	890	890	890	0
525	20240802	103000	10795205	890	890	890	890	0
526	20240802	102900	10795205	890	890	890	890	0
527	20240802	102800	10795205	890	890	890	890	0
528	20240802	102700	10795205	890	890	890	890	0
529	20240802	102600	10795205	890	890	890	890	0
530	20240802	102500	10795205	890	890	890	890	0
531	20240802	102400	10795205	890	890	890	890	0
532	20240802	102300	10795205	890	890	890	890	0
533	20240802	102200	10795205	890	890	890	890	4
534	20240802	102100	10791645	887	887	887	887	2
535	20240802	102000	10789871	890	890	890	890	0
536	20240802	101900	10789871	890	890	890	890	0
537	20240802	101800	10789871	890	890	890	890	0
538	20240802	101700	10789871	890	890	890	890	0
539	20240802	101600	10789871	890	890	890	890	0
540	20240802	101500	10789871	890	890	890	890	0
541	20240802	101400	10789871	890	890	890	890	0
542	20240802	101300	10789871	890	890	890	890	0
543	20240802	101200	10789871	890	890	890	890	19
544	20240802	101100	10772961	894	894	894	894	1
545	20240802	101000	10772067	894	894	894	894	0
546	20240802	100900	10772067	894	894	894	894	0
547	20240802	100800	10772067	894	894	894	894	223
548	20240802	100700	10572705	894	894	894	894	0
549	20240802	100600	10572705	894	895	895	894	139
550	20240802	100500	10448314	895	894	895	894	1133
551	20240802	100400	9434523	894	894	894	894	0
552	20240802	100300	9434523	894	894	894	894	0
553	20240802	100200	9434523	894	894	894	894	1
554	20240802	100100	9433629	890	890	893	890	1606
555	20240802	100000	8003283	890	890	890	890	1
556	20240802	095900	8002393	890	890	890	890	0
557	20240802	095800	8002393	890	890	890	890	0
558	20240802	095700	8002393	890	890	890	890	0
559	20240802	095600	8002393	890	889	890	889	112
560	20240802	095500	7902721	889	889	889	889	0
561	20240802	095400	7902721	889	889	889	889	2
562	20240802	095300	7900943	885	885	885	885	0
563	20240802	095200	7900943	885	885	885	885	0
564	20240802	095100	7900943	885	885	885	885	0
565	20240802	095000	7900943	885	885	885	885	0
566	20240802	094900	7900943	885	885	885	885	248
567	20240802	094800	7681463	890	890	890	890	0
568	20240802	094700	7681463	890	890	890	890	0
569	20240802	094600	7681463	890	890	890	890	0
570	20240802	094500	7681463	890	890	890	890	0
571	20240802	094400	7681463	890	889	890	889	200
572	20240802	094300	7503465	890	885	890	885	302
573	20240802	094200	7234705	885	885	885	885	3538
574	20240802	094100	4103575	890	890	890	890	0
575	20240802	094000	4103575	890	890	890	890	0
576	20240802	093900	4103575	890	890	890	890	0
577	20240802	093800	4103575	890	890	890	890	0
578	20240802	093700	4103575	890	888	890	888	500
579	20240802	093600	3658579	889	885	889	885	3
580	20240802	093500	3655920	885	885	885	885	4
581	20240802	093400	3652380	885	885	885	885	2
582	20240802	093300	3650610	886	886	886	886	2
583	20240802	093200	3648838	887	885	887	885	464
584	20240802	093100	3237286	886	886	886	886	0
585	20240802	093000	3237286	886	886	886	886	0
586	20240802	092900	3237286	886	886	886	886	0
587	20240802	092800	3237286	886	887	887	886	322
588	20240802	092700	2951772	887	887	887	887	2
589	20240802	092600	2949998	887	887	887	887	2
590	20240802	092500	2948224	887	887	887	887	2
591	20240802	092400	2946450	887	887	889	887	747
592	20240802	092300	2283462	888	886	888	886	379
593	20240802	092200	1947191	887	886	887	886	102
594	20240802	092100	1856719	886	886	886	886	2
595	20240802	092000	1854947	886	886	886	886	2
596	20240802	091900	1853175	887	886	887	886	78
597	20240802	091800	1784007	886	886	886	886	30
598	20240802	091700	1757427	887	886	887	886	1789
599	20240802	091600	172372	887	887	887	887	6
600	20240802	091500	167050	888	888	888	888	1
601	20240802	091400	166162	889	889	889	889	1
602	20240802	091300	165273	890	878	890	878	10
603	20240802	091200	156405	878	887	887	878	3
604	20240802	091100	153753	888	888	888	888	1
605	20240802	091000	152865	889	889	889	889	1
606	20240802	090900	151976	890	890	890	890	0
607	20240802	090800	151976	890	883	890	883	10
608	20240802	090700	143117	884	884	884	884	0
609	20240802	090600	143117	884	884	884	884	1
610	20240802	090500	142233	885	877	885	877	58
611	20240802	090400	91304	877	877	877	877	2
612	20240802	090300	89550	877	877	877	877	2
613	20240802	090200	87796	877	877	877	877	2
614	20240802	090100	86042	878	877	878	877	4
615	20240802	090000	82532	878	878	878	878	94