KissMeData/208710/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	203400	35455340	503	503	503	503	808
3	20240802	203300	35455340	503	503	503	503	0
4	20240802	203200	35455340	503	503	503	503	0
5	20240802	203100	35455340	503	503	503	503	0
6	20240802	203000	35455340	503	503	503	503	0
7	20240802	202900	35455340	503	503	503	503	0
8	20240802	202800	35455340	503	503	503	503	0
9	20240802	202700	35455340	503	503	503	503	0
10	20240802	202600	35455340	503	503	503	503	0
11	20240802	202500	35455340	503	503	503	503	0
12	20240802	202400	35455340	503	503	503	503	0
13	20240802	202300	35455340	503	503	503	503	0
14	20240802	202200	35455340	503	503	503	503	0
15	20240802	202100	35455340	503	503	503	503	0
16	20240802	202000	35455340	503	503	503	503	0
17	20240802	201900	35455340	503	503	503	503	0
18	20240802	201800	35455340	503	503	503	503	0
19	20240802	201700	35455340	503	503	503	503	0
20	20240802	201600	35455340	503	503	503	503	0
21	20240802	201500	35455340	503	503	503	503	0
22	20240802	201400	35455340	503	503	503	503	0
23	20240802	201300	35455340	503	503	503	503	0
24	20240802	201200	35455340	503	503	503	503	0
25	20240802	201100	35455340	503	503	503	503	0
26	20240802	201000	35455340	503	503	503	503	0
27	20240802	200900	35455340	503	503	503	503	0
28	20240802	200800	35455340	503	503	503	503	0
29	20240802	200700	35455340	503	503	503	503	0
30	20240802	200600	35455340	503	503	503	503	0
31	20240802	200500	35455340	503	503	503	503	0
32	20240802	200400	35455340	503	503	503	503	808
33	20240802	200300	35455340	503	503	503	503	0
34	20240802	200200	35455340	503	503	503	503	0
35	20240802	200100	35455340	503	503	503	503	0
36	20240802	200000	35455340	503	503	503	503	0
37	20240802	195900	35455340	503	503	503	503	0
38	20240802	195800	35455340	503	503	503	503	0
39	20240802	195700	35455340	503	503	503	503	0
40	20240802	195600	35455340	503	503	503	503	0
41	20240802	195500	35455340	503	503	503	503	0
42	20240802	195400	35455340	503	503	503	503	0
43	20240802	195300	35455340	503	503	503	503	0
44	20240802	195200	35455340	503	503	503	503	0
45	20240802	195100	35455340	503	503	503	503	0
46	20240802	195000	35455340	503	503	503	503	0
47	20240802	194900	35455340	503	503	503	503	0
48	20240802	194800	35455340	503	503	503	503	0
49	20240802	194700	35455340	503	503	503	503	0
50	20240802	194600	35455340	503	503	503	503	0
51	20240802	194500	35455340	503	503	503	503	0
52	20240802	194400	35455340	503	503	503	503	0
53	20240802	194300	35455340	503	503	503	503	0
54	20240802	194200	35455340	503	503	503	503	0
55	20240802	194100	35455340	503	503	503	503	0
56	20240802	194000	35455340	503	503	503	503	0
57	20240802	193900	35455340	503	503	503	503	0
58	20240802	193800	35455340	503	503	503	503	0
59	20240802	193700	35455340	503	503	503	503	0
60	20240802	193600	35455340	503	503	503	503	0
61	20240802	193500	35455340	503	503	503	503	0
62	20240802	193400	35455340	503	503	503	503	808
63	20240802	193300	35455340	503	503	503	503	0
64	20240802	193200	35455340	503	503	503	503	0
65	20240802	193100	35455340	503	503	503	503	0
66	20240802	193000	35455340	503	503	503	503	0
67	20240802	192900	35455340	503	503	503	503	0
68	20240802	192800	35455340	503	503	503	503	0
69	20240802	192700	35455340	503	503	503	503	0
70	20240802	192600	35455340	503	503	503	503	0
71	20240802	192500	35455340	503	503	503	503	0
72	20240802	192400	35455340	503	503	503	503	0
73	20240802	192300	35455340	503	503	503	503	0
74	20240802	192200	35455340	503	503	503	503	0
75	20240802	192100	35455340	503	503	503	503	0
76	20240802	192000	35455340	503	503	503	503	0
77	20240802	191900	35455340	503	503	503	503	0
78	20240802	191800	35455340	503	503	503	503	0
79	20240802	191700	35455340	503	503	503	503	0
80	20240802	191600	35455340	503	503	503	503	0
81	20240802	191500	35455340	503	503	503	503	0
82	20240802	191400	35455340	503	503	503	503	0
83	20240802	191300	35455340	503	503	503	503	0
84	20240802	191200	35455340	503	503	503	503	0
85	20240802	191100	35455340	503	503	503	503	0
86	20240802	191000	35455340	503	503	503	503	0
87	20240802	190900	35455340	503	503	503	503	0
88	20240802	190800	35455340	503	503	503	503	0
89	20240802	190700	35455340	503	503	503	503	0
90	20240802	190600	35455340	503	503	503	503	0
91	20240802	190500	35455340	503	503	503	503	0
92	20240802	190400	35455340	503	503	503	503	808
93	20240802	190300	35455340	503	503	503	503	0
94	20240802	190200	35455340	503	503	503	503	0
95	20240802	190100	35455340	503	503	503	503	0
96	20240802	190000	35455340	503	503	503	503	0
97	20240802	185900	35455340	503	503	503	503	0
98	20240802	185800	35455340	503	503	503	503	0
99	20240802	185700	35455340	503	503	503	503	0
100	20240802	185600	35455340	503	503	503	503	0
101	20240802	185500	35455340	503	503	503	503	0
102	20240802	185400	35455340	503	503	503	503	0
103	20240802	185300	35455340	503	503	503	503	0
104	20240802	185200	35455340	503	503	503	503	0
105	20240802	185100	35455340	503	503	503	503	0
106	20240802	185000	35455340	503	503	503	503	0
107	20240802	184900	35455340	503	503	503	503	0
108	20240802	184800	35455340	503	503	503	503	0
109	20240802	184700	35455340	503	503	503	503	0
110	20240802	184600	35455340	503	503	503	503	0
111	20240802	184500	35455340	503	503	503	503	0
112	20240802	184400	35455340	503	503	503	503	0
113	20240802	184300	35455340	503	503	503	503	0
114	20240802	184200	35455340	503	503	503	503	0
115	20240802	184100	35455340	503	503	503	503	0
116	20240802	184000	35455340	503	503	503	503	0
117	20240802	183900	35455340	503	503	503	503	0
118	20240802	183800	35455340	503	503	503	503	0
119	20240802	183700	35455340	503	503	503	503	0
120	20240802	183600	35455340	503	503	503	503	0
121	20240802	183500	35455340	503	503	503	503	0
122	20240802	183400	35455340	503	503	503	503	808
123	20240802	183300	35455340	503	503	503	503	0
124	20240802	183200	35455340	503	503	503	503	0
125	20240802	183100	35455340	503	503	503	503	0
126	20240802	183000	35455340	503	503	503	503	0
127	20240802	182900	35455340	503	503	503	503	0
128	20240802	182800	35455340	503	503	503	503	0
129	20240802	182700	35455340	503	503	503	503	0
130	20240802	182600	35455340	503	503	503	503	0
131	20240802	182500	35455340	503	503	503	503	0
132	20240802	182400	35455340	503	503	503	503	0
133	20240802	182300	35455340	503	503	503	503	0
134	20240802	182200	35455340	503	503	503	503	0
135	20240802	182100	35455340	503	503	503	503	0
136	20240802	182000	35455340	503	503	503	503	0
137	20240802	181900	35455340	503	503	503	503	0
138	20240802	181800	35455340	503	503	503	503	0
139	20240802	181700	35455340	503	503	503	503	0
140	20240802	181600	35455340	503	503	503	503	0
141	20240802	181500	35455340	503	503	503	503	0
142	20240802	181400	35455340	503	503	503	503	0
143	20240802	181300	35455340	503	503	503	503	0
144	20240802	181200	35455340	503	503	503	503	0
145	20240802	181100	35455340	503	503	503	503	0
146	20240802	181000	35455340	503	503	503	503	0
147	20240802	180900	35455340	503	503	503	503	0
148	20240802	180800	35455340	503	503	503	503	0
149	20240802	180700	35455340	503	503	503	503	0
150	20240802	180600	35455340	503	503	503	503	0
151	20240802	180500	35455340	503	503	503	503	0
152	20240802	180400	35455340	503	503	503	503	808
153	20240802	180300	35455340	503	503	503	503	0
154	20240802	180200	35455340	503	503	503	503	0
155	20240802	180100	35455340	503	503	503	503	0
156	20240802	180000	35455340	503	503	503	503	0
157	20240802	175900	35455340	503	503	503	503	0
158	20240802	175800	35455340	503	503	503	503	0
159	20240802	175700	35455340	503	503	503	503	0
160	20240802	175600	35455340	503	503	503	503	0
161	20240802	175500	35455340	503	503	503	503	0
162	20240802	175400	35455340	503	503	503	503	0
163	20240802	175300	35455340	503	503	503	503	0
164	20240802	175200	35455340	503	503	503	503	0
165	20240802	175100	35455340	503	503	503	503	0
166	20240802	175000	35455340	503	503	503	503	0
167	20240802	174900	35455340	503	503	503	503	0
168	20240802	174800	35455340	503	503	503	503	0
169	20240802	174700	35455340	503	503	503	503	0
170	20240802	174600	35455340	503	503	503	503	0
171	20240802	174500	35455340	503	503	503	503	0
172	20240802	174400	35455340	503	503	503	503	0
173	20240802	174300	35455340	503	503	503	503	0
174	20240802	174200	35455340	503	503	503	503	0
175	20240802	174100	35455340	503	503	503	503	0
176	20240802	174000	35455340	503	503	503	503	0
177	20240802	173900	35455340	503	503	503	503	0
178	20240802	173800	35455340	503	503	503	503	0
179	20240802	173700	35455340	503	503	503	503	0
180	20240802	173600	35455340	503	503	503	503	0
181	20240802	173500	35455340	503	503	503	503	0
182	20240802	173400	35455340	503	503	503	503	808
183	20240802	173300	35455340	503	503	503	503	0
184	20240802	173200	35455340	503	503	503	503	0
185	20240802	173100	35455340	503	503	503	503	0
186	20240802	173000	35455340	503	503	503	503	0
187	20240802	172900	35455340	503	503	503	503	0
188	20240802	172800	35455340	503	503	503	503	0
189	20240802	172700	35455340	503	503	503	503	0
190	20240802	172600	35455340	503	503	503	503	0
191	20240802	172500	35455340	503	503	503	503	0
192	20240802	172400	35455340	503	503	503	503	0
193	20240802	172300	35455340	503	503	503	503	0
194	20240802	172200	35455340	503	503	503	503	0
195	20240802	172100	35455340	503	503	503	503	0
196	20240802	172000	35455340	503	503	503	503	0
197	20240802	171900	35455340	503	503	503	503	0
198	20240802	171800	35455340	503	503	503	503	0
199	20240802	171700	35455340	503	503	503	503	0
200	20240802	171600	35455340	503	503	503	503	0
201	20240802	171500	35455340	503	503	503	503	0
202	20240802	171400	35455340	503	503	503	503	0
203	20240802	171300	35455340	503	503	503	503	0
204	20240802	171200	35455340	503	503	503	503	0
205	20240802	171100	35455340	503	503	503	503	0
206	20240802	171000	35455340	503	503	503	503	0
207	20240802	170900	35455340	503	503	503	503	0
208	20240802	170800	35455340	503	503	503	503	0
209	20240802	170700	35455340	503	503	503	503	0
210	20240802	170600	35455340	503	503	503	503	0
211	20240802	170500	35455340	503	503	503	503	0
212	20240802	170400	35455340	503	503	503	503	808
213	20240802	170300	35455340	503	503	503	503	0
214	20240802	170200	35455340	503	503	503	503	0
215	20240802	170100	35455340	503	503	503	503	0
216	20240802	170000	35455340	503	503	503	503	0
217	20240802	165900	35455340	503	503	503	503	0
218	20240802	165800	35455340	503	503	503	503	0
219	20240802	165700	35455340	503	503	503	503	0
220	20240802	165600	35455340	503	503	503	503	0
221	20240802	165500	35455340	503	503	503	503	0
222	20240802	165400	35455340	503	503	503	503	0
223	20240802	165300	35455340	503	503	503	503	0
224	20240802	165200	35455340	503	503	503	503	0
225	20240802	165100	35455340	503	503	503	503	0
226	20240802	165000	35455340	503	503	503	503	0
227	20240802	164900	35455340	503	503	503	503	0
228	20240802	164800	35455340	503	503	503	503	0
229	20240802	164700	35455340	503	503	503	503	0
230	20240802	164600	35455340	503	503	503	503	0
231	20240802	164500	35455340	503	503	503	503	0
232	20240802	164400	35455340	503	503	503	503	0
233	20240802	164300	35455340	503	503	503	503	0
234	20240802	164200	35455340	503	503	503	503	0
235	20240802	164100	35455340	503	503	503	503	0
236	20240802	164000	35455340	503	503	503	503	0
237	20240802	163900	35455340	503	503	503	503	0
238	20240802	163800	35455340	503	503	503	503	0
239	20240802	163700	35455340	503	503	503	503	0
240	20240802	163600	35455340	503	503	503	503	0
241	20240802	163500	35455340	503	503	503	503	0
242	20240802	163400	35455340	503	503	503	503	808
243	20240802	163300	35455340	503	503	503	503	0
244	20240802	163200	35455340	503	503	503	503	0
245	20240802	163100	35455340	503	503	503	503	0
246	20240802	163000	35455340	503	503	503	503	0
247	20240802	162900	35455340	503	503	503	503	0
248	20240802	162800	35455340	503	503	503	503	0
249	20240802	162700	35455340	503	503	503	503	0
250	20240802	162600	35455340	503	503	503	503	0
251	20240802	162500	35455340	503	503	503	503	0
252	20240802	162400	35455340	503	503	503	503	0
253	20240802	162300	35455340	503	503	503	503	0
254	20240802	162200	35455340	503	503	503	503	0
255	20240802	162100	35455340	503	503	503	503	0
256	20240802	162000	35455340	503	503	503	503	0
257	20240802	161900	35455340	503	503	503	503	0
258	20240802	161800	35455340	503	503	503	503	0
259	20240802	161700	35455340	503	503	503	503	0
260	20240802	161600	35455340	503	503	503	503	0
261	20240802	161500	35455340	503	503	503	503	0
262	20240802	161400	35455340	503	503	503	503	0
263	20240802	161300	35455340	503	503	503	503	0
264	20240802	161200	35455340	503	503	503	503	0
265	20240802	161100	35455340	503	503	503	503	0
266	20240802	161000	35455340	503	503	503	503	0
267	20240802	160900	35455340	503	503	503	503	0
268	20240802	160800	35455340	503	503	503	503	0
269	20240802	160700	35455340	503	503	503	503	0
270	20240802	160600	35455340	503	503	503	503	0
271	20240802	160500	35455340	503	503	503	503	0
272	20240802	160400	35455340	503	503	503	503	808
273	20240802	160300	35455340	503	503	503	503	0
274	20240802	160200	35455340	503	503	503	503	0
275	20240802	160100	35455340	503	503	503	503	0
276	20240802	160000	35455340	503	503	503	503	0
277	20240802	155900	35455340	503	503	503	503	0
278	20240802	155800	35455340	503	503	503	503	0
279	20240802	155700	35455340	503	503	503	503	0
280	20240802	155600	35455340	503	503	503	503	0
281	20240802	155500	35455340	503	503	503	503	0
282	20240802	155400	35455340	503	503	503	503	0
283	20240802	155300	35455340	503	503	503	503	0
284	20240802	155200	35455340	503	503	503	503	0
285	20240802	155100	35455340	503	503	503	503	0
286	20240802	155000	35455340	503	503	503	503	0
287	20240802	154900	35455340	503	503	503	503	0
288	20240802	154800	35455340	503	503	503	503	0
289	20240802	154700	35455340	503	503	503	503	0
290	20240802	154600	35455340	503	503	503	503	0
291	20240802	154500	35455340	503	503	503	503	0
292	20240802	154400	35455340	503	503	503	503	0
293	20240802	154300	35455340	503	503	503	503	0
294	20240802	154200	35455340	503	503	503	503	0
295	20240802	154100	35455340	503	503	503	503	0
296	20240802	154000	35455340	503	503	503	503	0
297	20240802	153900	35455340	503	503	503	503	0
298	20240802	153800	35455340	503	503	503	503	0
299	20240802	153700	35455340	503	503	503	503	0
300	20240802	153600	35455340	503	503	503	503	0
301	20240802	153500	35455340	503	503	503	503	0
302	20240802	153400	35455340	503	503	503	503	808
303	20240802	153300	35455340	503	503	503	503	0
304	20240802	153200	35455340	503	503	503	503	0
305	20240802	153100	35455340	503	503	503	503	0
306	20240802	153000	35455340	503	503	503	503	808
307	20240802	152900	35048916	509	509	509	509	0
308	20240802	152800	35048916	509	509	509	509	0
309	20240802	152700	35048916	509	509	509	509	0
310	20240802	152600	35048916	509	509	509	509	0
311	20240802	152500	35048916	509	509	509	509	0
312	20240802	152400	35048916	509	509	509	509	0
313	20240802	152300	35048916	509	509	509	509	0
314	20240802	152200	35048916	509	509	509	509	0
315	20240802	152100	35048916	509	509	509	509	0
316	20240802	152000	35048916	509	509	509	509	0
317	20240802	151900	35048916	509	509	509	509	0
318	20240802	151800	35048916	509	509	509	509	0
319	20240802	151700	35048916	509	507	509	507	3
320	20240802	151600	35047392	504	504	504	504	1
321	20240802	151500	35046888	509	506	509	506	203
322	20240802	151400	34944161	506	506	506	506	600
323	20240802	151300	34640561	506	504	506	504	2
324	20240802	151200	34639551	507	507	507	507	0
325	20240802	151100	34639551	507	507	507	507	1
326	20240802	151000	34639044	505	504	505	504	5
327	20240802	150900	34636523	507	507	507	507	0
328	20240802	150800	34636523	507	507	507	507	0
329	20240802	150700	34636523	507	507	507	507	1
330	20240802	150600	34636016	503	503	503	503	0
331	20240802	150500	34636016	503	503	503	503	0
332	20240802	150400	34636016	503	503	503	503	255
333	20240802	150300	34507751	507	507	507	507	0
334	20240802	150200	34507751	507	507	507	507	1
335	20240802	150100	34507244	503	505	505	503	2004
336	20240802	150000	33499029	508	508	508	508	0
337	20240802	145900	33499029	508	508	508	508	0
338	20240802	145800	33499029	508	508	508	508	0
339	20240802	145700	33499029	508	508	508	508	0
340	20240802	145600	33499029	508	508	508	508	0
341	20240802	145500	33499029	508	508	508	508	0
342	20240802	145400	33499029	508	508	508	508	0
343	20240802	145300	33499029	508	508	508	508	0
344	20240802	145200	33499029	508	508	508	508	0
345	20240802	145100	33499029	508	508	508	508	0
346	20240802	145000	33499029	508	507	508	507	2
347	20240802	144900	33498014	509	504	509	504	5000
348	20240802	144800	30973507	504	504	504	504	0
349	20240802	144700	30973507	504	504	504	504	0
350	20240802	144600	30973507	504	504	504	504	0
351	20240802	144500	30973507	504	504	504	504	100
352	20240802	144400	30923107	504	504	504	504	0
353	20240802	144300	30923107	504	504	504	504	2
354	20240802	144200	30922099	504	504	504	504	0
355	20240802	144100	30922099	504	504	504	504	0
356	20240802	144000	30922099	504	504	504	504	300
357	20240802	143900	30770899	505	505	505	505	0
358	20240802	143800	30770899	505	505	505	505	0
359	20240802	143700	30770899	505	505	505	505	0
360	20240802	143600	30770899	505	505	505	505	0
361	20240802	143500	30770899	505	505	505	505	1500
362	20240802	143400	30013399	504	504	504	504	0
363	20240802	143300	30013399	504	504	504	504	5
364	20240802	143200	30010879	505	504	505	504	1000
365	20240802	143100	29506400	504	504	504	504	0
366	20240802	143000	29506400	504	504	504	504	112
367	20240802	142900	29449952	503	503	503	503	0
368	20240802	142800	29449952	503	503	503	503	0
369	20240802	142700	29449952	503	503	503	503	0
370	20240802	142600	29449952	503	503	503	503	0
371	20240802	142500	29449952	503	503	503	503	0
372	20240802	142400	29449952	503	504	504	503	300
373	20240802	142300	29298926	504	504	504	504	0
374	20240802	142200	29298926	504	504	504	504	0
375	20240802	142100	29298926	504	504	504	504	0
376	20240802	142000	29298926	504	504	504	504	390
377	20240802	141900	29102366	505	505	505	505	0
378	20240802	141800	29102366	505	505	505	505	0
379	20240802	141700	29102366	505	505	505	505	0
380	20240802	141600	29102366	505	505	505	505	0
381	20240802	141500	29102366	505	505	505	505	0
382	20240802	141400	29102366	505	505	505	505	0
383	20240802	141300	29102366	505	505	505	505	1002
384	20240802	141200	28596356	506	506	506	506	0
385	20240802	141100	28596356	506	506	506	506	0
386	20240802	141000	28596356	506	506	506	506	0
387	20240802	140900	28596356	506	506	506	506	0
388	20240802	140800	28596356	506	506	506	506	0
389	20240802	140700	28596356	506	506	506	506	0
390	20240802	140600	28596356	506	506	506	506	0
391	20240802	140500	28596356	506	506	506	506	500
392	20240802	140400	28343356	506	506	506	506	1
393	20240802	140300	28342850	503	503	503	503	0
394	20240802	140200	28342850	503	503	503	503	0
395	20240802	140100	28342850	503	503	503	503	0
396	20240802	140000	28342850	503	503	503	503	0
397	20240802	135900	28342850	503	503	503	503	0
398	20240802	135800	28342850	503	503	503	503	0
399	20240802	135700	28342850	503	503	503	503	0
400	20240802	135600	28342850	503	503	503	503	0
401	20240802	135500	28342850	503	503	503	503	0
402	20240802	135400	28342850	503	503	503	503	0
403	20240802	135300	28342850	503	503	503	503	0
404	20240802	135200	28342850	503	503	503	503	0
405	20240802	135100	28342850	503	503	503	503	0
406	20240802	135000	28342850	503	504	504	503	700
407	20240802	134900	27990249	506	506	506	506	0
408	20240802	134800	27990249	506	506	506	506	0
409	20240802	134700	27990249	506	506	506	506	0
410	20240802	134600	27990249	506	506	506	506	0
411	20240802	134500	27990249	506	506	506	506	0
412	20240802	134400	27990249	506	506	506	506	1
413	20240802	134300	27989743	505	505	505	505	0
414	20240802	134200	27989743	505	505	505	505	1
415	20240802	134100	27989238	503	503	503	503	0
416	20240802	134000	27989238	503	503	503	502	5432
417	20240802	133900	25257374	503	503	503	503	672
418	20240802	133800	24919358	503	503	503	503	8
419	20240802	133700	24915334	503	503	503	503	0
420	20240802	133600	24915334	503	503	503	503	0
421	20240802	133500	24915334	503	503	503	503	0
422	20240802	133400	24915334	503	503	503	503	0
423	20240802	133300	24915334	503	503	503	503	4
424	20240802	133200	24913322	503	503	503	503	0
425	20240802	133100	24913322	503	503	503	503	0
426	20240802	133000	24913322	503	503	503	503	1090
427	20240802	132900	24365052	503	503	503	503	0
428	20240802	132800	24365052	503	503	503	503	0
429	20240802	132700	24365052	503	503	503	503	0
430	20240802	132600	24365052	503	503	503	503	0
431	20240802	132500	24365052	503	503	503	503	0
432	20240802	132400	24365052	503	503	503	503	100
433	20240802	132300	24314752	503	503	503	503	0
434	20240802	132200	24314752	503	503	503	503	0
435	20240802	132100	24314752	503	503	503	503	0
436	20240802	132000	24314752	503	503	503	503	0
437	20240802	131900	24314752	503	503	503	503	0
438	20240802	131800	24314752	503	503	503	503	98
439	20240802	131700	24265458	502	502	502	502	0
440	20240802	131600	24265458	502	502	502	502	0
441	20240802	131500	24265458	502	502	502	502	0
442	20240802	131400	24265458	502	502	502	502	0
443	20240802	131300	24265458	502	502	502	502	0
444	20240802	131200	24265458	502	502	502	502	0
445	20240802	131100	24265458	502	502	502	502	0
446	20240802	131000	24265458	502	502	502	502	0
447	20240802	130900	24265458	502	502	502	502	0
448	20240802	130800	24265458	502	502	502	502	0
449	20240802	130700	24265458	502	502	502	502	0
450	20240802	130600	24265458	502	502	502	502	1
451	20240802	130500	24264956	501	502	502	501	882
452	20240802	130400	23822775	503	503	503	503	0
453	20240802	130300	23822775	503	503	503	503	0
454	20240802	130200	23822775	503	503	503	503	0
455	20240802	130100	23822775	503	503	503	503	0
456	20240802	130000	23822775	503	503	503	503	6
457	20240802	125900	23819757	503	503	503	503	896
458	20240802	125800	23369069	503	503	503	503	110
459	20240802	125700	23313739	503	503	503	503	0
460	20240802	125600	23313739	503	503	503	503	1890
461	20240802	125500	22363069	503	503	503	503	0
462	20240802	125400	22363069	503	503	503	503	0
463	20240802	125300	22363069	503	503	503	503	3110
464	20240802	125200	20798739	502	502	502	502	0
465	20240802	125100	20798739	502	504	504	502	459
466	20240802	125000	20568050	504	504	504	504	2000
467	20240802	124900	19560050	506	506	506	506	0
468	20240802	124800	19560050	506	506	506	506	1
469	20240802	124700	19559544	506	506	506	506	0
470	20240802	124600	19559544	506	506	506	506	0
471	20240802	124500	19559544	506	506	506	506	1
472	20240802	124400	19559038	504	504	504	504	0
473	20240802	124300	19559038	504	504	504	504	0
474	20240802	124200	19559038	504	504	504	504	0
475	20240802	124100	19559038	504	504	504	504	0
476	20240802	124000	19559038	504	504	504	504	2000
477	20240802	123900	18551038	504	504	504	504	0
478	20240802	123800	18551038	504	504	504	504	0
479	20240802	123700	18551038	504	504	504	504	0
480	20240802	123600	18551038	504	504	504	504	0
481	20240802	123500	18551038	504	504	504	504	0
482	20240802	123400	18551038	504	504	504	504	0
483	20240802	123300	18551038	504	504	504	504	0
484	20240802	123200	18551038	504	504	504	504	0
485	20240802	123100	18551038	504	504	504	504	3880
486	20240802	123000	16595518	504	505	505	504	874
487	20240802	122900	16154521	504	504	504	504	0
488	20240802	122800	16154521	504	504	504	504	0
489	20240802	122700	16154521	504	504	504	504	0
490	20240802	122600	16154521	504	504	504	504	0
491	20240802	122500	16154521	504	504	504	504	0
492	20240802	122400	16154521	504	504	504	504	0
493	20240802	122300	16154521	504	504	504	504	0
494	20240802	122200	16154521	504	504	504	504	0
495	20240802	122100	16154521	504	504	504	504	0
496	20240802	122000	16154521	504	504	504	504	0
497	20240802	121900	16154521	504	504	504	504	0
498	20240802	121800	16154521	504	504	504	504	0
499	20240802	121700	16154521	504	504	504	504	0
500	20240802	121600	16154521	504	504	504	504	0
501	20240802	121500	16154521	504	504	504	504	0
502	20240802	121400	16154521	504	504	504	504	0
503	20240802	121300	16154521	504	504	504	504	0
504	20240802	121200	16154521	504	504	504	504	0
505	20240802	121100	16154521	504	504	504	504	0
506	20240802	121000	16154521	504	504	504	504	0
507	20240802	120900	16154521	504	504	504	504	0
508	20240802	120800	16154521	504	504	504	504	0
509	20240802	120700	16154521	504	504	504	504	0
510	20240802	120600	16154521	504	504	504	504	0
511	20240802	120500	16154521	504	504	504	504	0
512	20240802	120400	16154521	504	504	504	504	0
513	20240802	120300	16154521	504	504	504	504	0
514	20240802	120200	16154521	504	504	504	504	120
515	20240802	120100	16094041	504	505	505	504	200
516	20240802	120000	15993240	505	505	505	505	0
517	20240802	115900	15993240	505	505	505	505	0
518	20240802	115800	15993240	505	505	505	505	0
519	20240802	115700	15993240	505	505	505	505	0
520	20240802	115600	15993240	505	505	505	505	0
521	20240802	115500	15993240	505	505	505	505	0
522	20240802	115400	15993240	505	505	505	505	200
523	20240802	115300	15892240	507	507	507	507	0
524	20240802	115200	15892240	507	507	507	507	0
525	20240802	115100	15892240	507	507	507	507	0
526	20240802	115000	15892240	507	507	507	507	0
527	20240802	114900	15892240	507	507	507	507	0
528	20240802	114800	15892240	507	507	507	507	0
529	20240802	114700	15892240	507	507	507	507	0
530	20240802	114600	15892240	507	507	507	507	3
531	20240802	114500	15890719	507	507	507	507	0
532	20240802	114400	15890719	507	507	507	507	0
533	20240802	114300	15890719	507	507	507	507	0
534	20240802	114200	15890719	507	507	507	507	0
535	20240802	114100	15890719	507	507	507	507	5
536	20240802	114000	15888184	507	507	507	507	0
537	20240802	113900	15888184	507	507	507	507	0
538	20240802	113800	15888184	507	507	507	507	0
539	20240802	113700	15888184	507	507	507	507	1
540	20240802	113600	15887677	507	507	507	507	0
541	20240802	113500	15887677	507	507	507	507	1
542	20240802	113400	15887170	504	504	504	504	0
543	20240802	113300	15887170	504	504	504	504	0
544	20240802	113200	15887170	504	504	504	504	0
545	20240802	113100	15887170	504	506	506	504	4038
546	20240802	113000	13849098	506	506	506	506	0
547	20240802	112900	13849098	506	506	506	506	395
548	20240802	112800	13649228	508	508	508	508	0
549	20240802	112700	13649228	508	508	508	508	2
550	20240802	112600	13648212	508	508	508	508	0
551	20240802	112500	13648212	508	508	508	508	0
552	20240802	112400	13648212	508	508	508	508	0
553	20240802	112300	13648212	508	508	508	508	20
554	20240802	112200	13638052	508	508	508	508	0
555	20240802	112100	13638052	508	508	508	508	0
556	20240802	112000	13638052	508	508	508	508	0
557	20240802	111900	13638052	508	508	508	508	0
558	20240802	111800	13638052	508	508	508	508	0
559	20240802	111700	13638052	508	508	508	508	0
560	20240802	111600	13638052	508	508	508	508	0
561	20240802	111500	13638052	508	508	508	508	0
562	20240802	111400	13638052	508	508	508	508	0
563	20240802	111300	13638052	508	508	508	508	0
564	20240802	111200	13638052	508	507	508	507	54
565	20240802	111100	13610670	507	507	507	507	2175
566	20240802	111000	12507945	508	508	508	508	30
567	20240802	110900	12492705	508	508	508	508	0
568	20240802	110800	12492705	508	507	508	507	104
569	20240802	110700	12439961	507	507	507	507	0
570	20240802	110600	12439961	507	507	507	507	238
571	20240802	110500	12319295	507	507	507	507	0
572	20240802	110400	12319295	507	507	507	507	0
573	20240802	110300	12319295	507	507	507	507	0
574	20240802	110200	12319295	507	507	507	507	0
575	20240802	110100	12319295	507	507	507	507	0
576	20240802	110000	12319295	507	507	507	507	0
577	20240802	105900	12319295	507	507	507	507	50
578	20240802	105800	12293945	507	507	507	507	0
579	20240802	105700	12293945	507	507	507	507	0
580	20240802	105600	12293945	507	507	507	507	10
581	20240802	105500	12288875	507	507	507	507	0
582	20240802	105400	12288875	507	507	507	507	0
583	20240802	105300	12288875	507	507	507	507	0
584	20240802	105200	12288875	507	507	507	507	0
585	20240802	105100	12288875	507	507	507	507	0
586	20240802	105000	12288875	507	507	507	507	0
587	20240802	104900	12288875	507	507	507	507	0
588	20240802	104800	12288875	507	507	507	507	0
589	20240802	104700	12288875	507	507	507	507	0
590	20240802	104600	12288875	507	507	507	507	0
591	20240802	104500	12288875	507	507	507	507	501
592	20240802	104400	12034868	508	508	508	508	0
593	20240802	104300	12034868	508	508	508	508	0
594	20240802	104200	12034868	508	508	508	508	0
595	20240802	104100	12034868	508	508	508	508	0
596	20240802	104000	12034868	508	508	508	508	6
597	20240802	103900	12031820	509	509	509	509	129
598	20240802	103800	11966159	506	506	506	506	0
599	20240802	103700	11966159	506	506	506	506	0
600	20240802	103600	11966159	506	506	506	506	0
601	20240802	103500	11966159	506	506	506	506	0
602	20240802	103400	11966159	506	506	506	506	0
603	20240802	103300	11966159	506	506	506	506	0
604	20240802	103200	11966159	506	506	506	506	0
605	20240802	103100	11966159	506	506	506	506	0
606	20240802	103000	11966159	506	506	506	506	1326
607	20240802	102900	11295203	507	508	508	507	504
608	20240802	102800	11039191	510	510	510	510	0
609	20240802	102700	11039191	510	510	510	510	0
610	20240802	102600	11039191	510	510	510	510	11
611	20240802	102500	11033581	509	509	509	509	1
612	20240802	102400	11033072	508	508	508	508	0
613	20240802	102300	11033072	508	508	508	508	1
614	20240802	102200	11032564	510	510	510	510	2000
615	20240802	102100	10012564	510	510	510	510	3
616	20240802	102000	10011034	510	510	510	510	0
617	20240802	101900	10011034	510	510	510	510	0
618	20240802	101800	10011034	510	510	510	510	0
619	20240802	101700	10011034	510	510	510	510	0
620	20240802	101600	10011034	510	510	510	510	0
621	20240802	101500	10011034	510	510	510	510	0
622	20240802	101400	10011034	510	510	510	510	0
623	20240802	101300	10011034	510	510	510	510	0
624	20240802	101200	10011034	510	510	510	510	0
625	20240802	101100	10011034	510	510	510	510	0
626	20240802	101000	10011034	510	510	510	510	0
627	20240802	100900	10011034	510	510	510	510	1
628	20240802	100800	10010524	509	509	509	509	0
629	20240802	100700	10010524	509	509	509	509	0
630	20240802	100600	10010524	509	509	509	509	0
631	20240802	100500	10010524	509	509	509	509	1
632	20240802	100400	10010015	509	509	509	509	1
633	20240802	100300	10009506	511	511	511	511	17
634	20240802	100200	10000819	511	511	511	511	0
635	20240802	100100	10000819	511	511	511	511	0
636	20240802	100000	10000819	511	511	511	511	0
637	20240802	095900	10000819	511	511	511	511	2
638	20240802	095800	9999797	511	511	511	511	0
639	20240802	095700	9999797	511	510	511	510	72
640	20240802	095600	9963067	507	507	507	507	249
641	20240802	095500	9836824	508	508	508	508	1
642	20240802	095400	9836316	509	509	509	509	1
643	20240802	095300	9835807	511	511	511	511	0
644	20240802	095200	9835807	511	511	511	511	13
645	20240802	095100	9829164	511	511	511	511	10
646	20240802	095000	9824054	506	506	506	506	131
647	20240802	094900	9757768	507	507	507	507	0
648	20240802	094800	9757768	507	507	507	507	0
649	20240802	094700	9757768	507	507	507	507	0
650	20240802	094600	9757768	507	507	507	507	0
651	20240802	094500	9757768	507	507	507	507	0
652	20240802	094400	9757768	507	507	507	507	0
653	20240802	094300	9757768	507	507	507	507	0
654	20240802	094200	9757768	507	507	507	507	0
655	20240802	094100	9757768	507	507	507	507	9
656	20240802	094000	9753205	507	507	507	507	0
657	20240802	093900	9753205	507	508	508	507	2030
658	20240802	093800	8723245	508	508	508	508	129
659	20240802	093700	8657713	509	509	509	509	0
660	20240802	093600	8657713	509	509	509	509	0
661	20240802	093500	8657713	509	509	509	509	0
662	20240802	093400	8657713	509	509	509	509	502
663	20240802	093300	8402195	510	510	510	510	0
664	20240802	093200	8402195	510	510	510	510	1
665	20240802	093100	8401685	510	511	511	510	1375
666	20240802	093000	7700335	511	511	511	511	0
667	20240802	092900	7700335	511	511	511	511	0
668	20240802	092800	7700335	511	511	511	511	901
669	20240802	092700	7239924	512	512	512	512	504
670	20240802	092600	6981876	515	515	515	515	0
671	20240802	092500	6981876	515	515	515	515	0
672	20240802	092400	6981876	515	515	515	515	0
673	20240802	092300	6981876	515	515	515	515	0
674	20240802	092200	6981876	515	515	515	515	0
675	20240802	092100	6981876	515	515	515	515	0
676	20240802	092000	6981876	515	515	515	515	0
677	20240802	091900	6981876	515	515	515	515	0
678	20240802	091800	6981876	515	515	515	515	1
679	20240802	091700	6981361	511	511	511	511	0
680	20240802	091600	6981361	511	511	511	511	0
681	20240802	091500	6981361	511	511	511	511	2
682	20240802	091400	6980339	512	512	512	512	194
683	20240802	091300	6881011	513	513	513	513	1
684	20240802	091200	6880498	512	513	513	512	1037
685	20240802	091100	6348518	513	514	514	513	653
686	20240802	091000	6013021	516	516	516	516	0
687	20240802	090900	6013021	516	515	516	515	2
688	20240802	090800	6011990	515	515	515	515	0
689	20240802	090700	6011990	515	515	515	515	301
690	20240802	090600	5856975	516	516	516	516	29
691	20240802	090500	5842011	516	516	516	516	0
692	20240802	090400	5842011	516	516	516	516	0
693	20240802	090300	5842011	516	518	518	516	81
694	20240802	090200	5800134	518	518	518	518	10
695	20240802	090100	5794954	515	518	518	514	6740
696	20240802	090000	2322018	524	518	524	516	4482