KissMeData/290660/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	205800	23356975	980	980	980	980	76
3	20240802	205700	23356975	980	980	980	980	0
4	20240802	205600	23356975	980	980	980	980	0
5	20240802	205500	23356975	980	980	980	980	0
6	20240802	205400	23356975	980	980	980	980	0
7	20240802	205300	23356975	980	980	980	980	0
8	20240802	205200	23356975	980	980	980	980	0
9	20240802	205100	23356975	980	980	980	980	0
10	20240802	205000	23356975	980	980	980	980	0
11	20240802	204900	23356975	980	980	980	980	0
12	20240802	204800	23356975	980	980	980	980	0
13	20240802	204700	23356975	980	980	980	980	0
14	20240802	204600	23356975	980	980	980	980	0
15	20240802	204500	23356975	980	980	980	980	0
16	20240802	204400	23356975	980	980	980	980	0
17	20240802	204300	23356975	980	980	980	980	0
18	20240802	204200	23356975	980	980	980	980	0
19	20240802	204100	23356975	980	980	980	980	0
20	20240802	204000	23356975	980	980	980	980	0
21	20240802	203900	23356975	980	980	980	980	0
22	20240802	203800	23356975	980	980	980	980	0
23	20240802	203700	23356975	980	980	980	980	0
24	20240802	203600	23356975	980	980	980	980	0
25	20240802	203500	23356975	980	980	980	980	0
26	20240802	203400	23356975	980	980	980	980	0
27	20240802	203300	23356975	980	980	980	980	0
28	20240802	203200	23356975	980	980	980	980	0
29	20240802	203100	23356975	980	980	980	980	0
30	20240802	203000	23356975	980	980	980	980	0
31	20240802	202900	23356975	980	980	980	980	0
32	20240802	202800	23356975	980	980	980	980	76
33	20240802	202700	23356975	980	980	980	980	0
34	20240802	202600	23356975	980	980	980	980	0
35	20240802	202500	23356975	980	980	980	980	0
36	20240802	202400	23356975	980	980	980	980	0
37	20240802	202300	23356975	980	980	980	980	0
38	20240802	202200	23356975	980	980	980	980	0
39	20240802	202100	23356975	980	980	980	980	0
40	20240802	202000	23356975	980	980	980	980	0
41	20240802	201900	23356975	980	980	980	980	0
42	20240802	201800	23356975	980	980	980	980	0
43	20240802	201700	23356975	980	980	980	980	0
44	20240802	201600	23356975	980	980	980	980	0
45	20240802	201500	23356975	980	980	980	980	0
46	20240802	201400	23356975	980	980	980	980	0
47	20240802	201300	23356975	980	980	980	980	0
48	20240802	201200	23356975	980	980	980	980	0
49	20240802	201100	23356975	980	980	980	980	0
50	20240802	201000	23356975	980	980	980	980	0
51	20240802	200900	23356975	980	980	980	980	0
52	20240802	200800	23356975	980	980	980	980	0
53	20240802	200700	23356975	980	980	980	980	0
54	20240802	200600	23356975	980	980	980	980	0
55	20240802	200500	23356975	980	980	980	980	0
56	20240802	200400	23356975	980	980	980	980	0
57	20240802	200300	23356975	980	980	980	980	0
58	20240802	200200	23356975	980	980	980	980	0
59	20240802	200100	23356975	980	980	980	980	0
60	20240802	200000	23356975	980	980	980	980	0
61	20240802	195900	23356975	980	980	980	980	0
62	20240802	195800	23356975	980	980	980	980	76
63	20240802	195700	23356975	980	980	980	980	0
64	20240802	195600	23356975	980	980	980	980	0
65	20240802	195500	23356975	980	980	980	980	0
66	20240802	195400	23356975	980	980	980	980	0
67	20240802	195300	23356975	980	980	980	980	0
68	20240802	195200	23356975	980	980	980	980	0
69	20240802	195100	23356975	980	980	980	980	0
70	20240802	195000	23356975	980	980	980	980	0
71	20240802	194900	23356975	980	980	980	980	0
72	20240802	194800	23356975	980	980	980	980	0
73	20240802	194700	23356975	980	980	980	980	0
74	20240802	194600	23356975	980	980	980	980	0
75	20240802	194500	23356975	980	980	980	980	0
76	20240802	194400	23356975	980	980	980	980	0
77	20240802	194300	23356975	980	980	980	980	0
78	20240802	194200	23356975	980	980	980	980	0
79	20240802	194100	23356975	980	980	980	980	0
80	20240802	194000	23356975	980	980	980	980	0
81	20240802	193900	23356975	980	980	980	980	0
82	20240802	193800	23356975	980	980	980	980	0
83	20240802	193700	23356975	980	980	980	980	0
84	20240802	193600	23356975	980	980	980	980	0
85	20240802	193500	23356975	980	980	980	980	0
86	20240802	193400	23356975	980	980	980	980	0
87	20240802	193300	23356975	980	980	980	980	0
88	20240802	193200	23356975	980	980	980	980	0
89	20240802	193100	23356975	980	980	980	980	0
90	20240802	193000	23356975	980	980	980	980	0
91	20240802	192900	23356975	980	980	980	980	0
92	20240802	192800	23356975	980	980	980	980	76
93	20240802	192700	23356975	980	980	980	980	0
94	20240802	192600	23356975	980	980	980	980	0
95	20240802	192500	23356975	980	980	980	980	0
96	20240802	192400	23356975	980	980	980	980	0
97	20240802	192300	23356975	980	980	980	980	0
98	20240802	192200	23356975	980	980	980	980	0
99	20240802	192100	23356975	980	980	980	980	0
100	20240802	192000	23356975	980	980	980	980	0
101	20240802	191900	23356975	980	980	980	980	0
102	20240802	191800	23356975	980	980	980	980	0
103	20240802	191700	23356975	980	980	980	980	0
104	20240802	191600	23356975	980	980	980	980	0
105	20240802	191500	23356975	980	980	980	980	0
106	20240802	191400	23356975	980	980	980	980	0
107	20240802	191300	23356975	980	980	980	980	0
108	20240802	191200	23356975	980	980	980	980	0
109	20240802	191100	23356975	980	980	980	980	0
110	20240802	191000	23356975	980	980	980	980	0
111	20240802	190900	23356975	980	980	980	980	0
112	20240802	190800	23356975	980	980	980	980	0
113	20240802	190700	23356975	980	980	980	980	0
114	20240802	190600	23356975	980	980	980	980	0
115	20240802	190500	23356975	980	980	980	980	0
116	20240802	190400	23356975	980	980	980	980	0
117	20240802	190300	23356975	980	980	980	980	0
118	20240802	190200	23356975	980	980	980	980	0
119	20240802	190100	23356975	980	980	980	980	0
120	20240802	190000	23356975	980	980	980	980	0
121	20240802	185900	23356975	980	980	980	980	0
122	20240802	185800	23356975	980	980	980	980	76
123	20240802	185700	23356975	980	980	980	980	0
124	20240802	185600	23356975	980	980	980	980	0
125	20240802	185500	23356975	980	980	980	980	0
126	20240802	185400	23356975	980	980	980	980	0
127	20240802	185300	23356975	980	980	980	980	0
128	20240802	185200	23356975	980	980	980	980	0
129	20240802	185100	23356975	980	980	980	980	0
130	20240802	185000	23356975	980	980	980	980	0
131	20240802	184900	23356975	980	980	980	980	0
132	20240802	184800	23356975	980	980	980	980	0
133	20240802	184700	23356975	980	980	980	980	0
134	20240802	184600	23356975	980	980	980	980	0
135	20240802	184500	23356975	980	980	980	980	0
136	20240802	184400	23356975	980	980	980	980	0
137	20240802	184300	23356975	980	980	980	980	0
138	20240802	184200	23356975	980	980	980	980	0
139	20240802	184100	23356975	980	980	980	980	0
140	20240802	184000	23356975	980	980	980	980	0
141	20240802	183900	23356975	980	980	980	980	0
142	20240802	183800	23356975	980	980	980	980	0
143	20240802	183700	23356975	980	980	980	980	0
144	20240802	183600	23356975	980	980	980	980	0
145	20240802	183500	23356975	980	980	980	980	0
146	20240802	183400	23356975	980	980	980	980	0
147	20240802	183300	23356975	980	980	980	980	0
148	20240802	183200	23356975	980	980	980	980	0
149	20240802	183100	23356975	980	980	980	980	0
150	20240802	183000	23356975	980	980	980	980	0
151	20240802	182900	23356975	980	980	980	980	0
152	20240802	182800	23356975	980	980	980	980	76
153	20240802	182700	23356975	980	980	980	980	0
154	20240802	182600	23356975	980	980	980	980	0
155	20240802	182500	23356975	980	980	980	980	0
156	20240802	182400	23356975	980	980	980	980	0
157	20240802	182300	23356975	980	980	980	980	0
158	20240802	182200	23356975	980	980	980	980	0
159	20240802	182100	23356975	980	980	980	980	0
160	20240802	182000	23356975	980	980	980	980	0
161	20240802	181900	23356975	980	980	980	980	0
162	20240802	181800	23356975	980	980	980	980	0
163	20240802	181700	23356975	980	980	980	980	0
164	20240802	181600	23356975	980	980	980	980	0
165	20240802	181500	23356975	980	980	980	980	0
166	20240802	181400	23356975	980	980	980	980	0
167	20240802	181300	23356975	980	980	980	980	0
168	20240802	181200	23356975	980	980	980	980	0
169	20240802	181100	23356975	980	980	980	980	0
170	20240802	181000	23356975	980	980	980	980	0
171	20240802	180900	23356975	980	980	980	980	0
172	20240802	180800	23356975	980	980	980	980	0
173	20240802	180700	23356975	980	980	980	980	0
174	20240802	180600	23356975	980	980	980	980	0
175	20240802	180500	23356975	980	980	980	980	0
176	20240802	180400	23356975	980	980	980	980	0
177	20240802	180300	23356975	980	980	980	980	0
178	20240802	180200	23356975	980	980	980	980	0
179	20240802	180100	23356975	980	980	980	980	0
180	20240802	180000	23356975	980	980	980	980	0
181	20240802	175900	23356975	980	980	980	980	0
182	20240802	175800	23356975	980	980	980	980	76
183	20240802	175700	23356975	980	980	980	980	0
184	20240802	175600	23356975	980	980	980	980	0
185	20240802	175500	23356975	980	980	980	980	0
186	20240802	175400	23356975	980	980	980	980	0
187	20240802	175300	23356975	980	980	980	980	0
188	20240802	175200	23356975	980	980	980	980	0
189	20240802	175100	23356975	980	980	980	980	0
190	20240802	175000	23356975	980	980	980	980	0
191	20240802	174900	23356975	980	980	980	980	0
192	20240802	174800	23356975	980	980	980	980	0
193	20240802	174700	23356975	980	980	980	980	0
194	20240802	174600	23356975	980	980	980	980	0
195	20240802	174500	23356975	980	980	980	980	0
196	20240802	174400	23356975	980	980	980	980	0
197	20240802	174300	23356975	980	980	980	980	0
198	20240802	174200	23356975	980	980	980	980	0
199	20240802	174100	23356975	980	980	980	980	0
200	20240802	174000	23356975	980	980	980	980	0
201	20240802	173900	23356975	980	980	980	980	0
202	20240802	173800	23356975	980	980	980	980	0
203	20240802	173700	23356975	980	980	980	980	0
204	20240802	173600	23356975	980	980	980	980	0
205	20240802	173500	23356975	980	980	980	980	0
206	20240802	173400	23356975	980	980	980	980	0
207	20240802	173300	23356975	980	980	980	980	0
208	20240802	173200	23356975	980	980	980	980	0
209	20240802	173100	23356975	980	980	980	980	0
210	20240802	173000	23356975	980	980	980	980	0
211	20240802	172900	23356975	980	980	980	980	0
212	20240802	172800	23356975	980	980	980	980	76
213	20240802	172700	23356975	980	980	980	980	0
214	20240802	172600	23356975	980	980	980	980	0
215	20240802	172500	23356975	980	980	980	980	0
216	20240802	172400	23356975	980	980	980	980	0
217	20240802	172300	23356975	980	980	980	980	0
218	20240802	172200	23356975	980	980	980	980	0
219	20240802	172100	23356975	980	980	980	980	0
220	20240802	172000	23356975	980	980	980	980	0
221	20240802	171900	23356975	980	980	980	980	0
222	20240802	171800	23356975	980	980	980	980	0
223	20240802	171700	23356975	980	980	980	980	0
224	20240802	171600	23356975	980	980	980	980	0
225	20240802	171500	23356975	980	980	980	980	0
226	20240802	171400	23356975	980	980	980	980	0
227	20240802	171300	23356975	980	980	980	980	0
228	20240802	171200	23356975	980	980	980	980	0
229	20240802	171100	23356975	980	980	980	980	0
230	20240802	171000	23356975	980	980	980	980	0
231	20240802	170900	23356975	980	980	980	980	0
232	20240802	170800	23356975	980	980	980	980	0
233	20240802	170700	23356975	980	980	980	980	0
234	20240802	170600	23356975	980	980	980	980	0
235	20240802	170500	23356975	980	980	980	980	0
236	20240802	170400	23356975	980	980	980	980	0
237	20240802	170300	23356975	980	980	980	980	0
238	20240802	170200	23356975	980	980	980	980	0
239	20240802	170100	23356975	980	980	980	980	0
240	20240802	170000	23356975	980	980	980	980	0
241	20240802	165900	23356975	980	980	980	980	0
242	20240802	165800	23356975	980	980	980	980	76
243	20240802	165700	23356975	980	980	980	980	0
244	20240802	165600	23356975	980	980	980	980	0
245	20240802	165500	23356975	980	980	980	980	0
246	20240802	165400	23356975	980	980	980	980	0
247	20240802	165300	23356975	980	980	980	980	0
248	20240802	165200	23356975	980	980	980	980	0
249	20240802	165100	23356975	980	980	980	980	0
250	20240802	165000	23356975	980	980	980	980	0
251	20240802	164900	23356975	980	980	980	980	0
252	20240802	164800	23356975	980	980	980	980	0
253	20240802	164700	23356975	980	980	980	980	0
254	20240802	164600	23356975	980	980	980	980	0
255	20240802	164500	23356975	980	980	980	980	0
256	20240802	164400	23356975	980	980	980	980	0
257	20240802	164300	23356975	980	980	980	980	0
258	20240802	164200	23356975	980	980	980	980	0
259	20240802	164100	23356975	980	980	980	980	0
260	20240802	164000	23356975	980	980	980	980	0
261	20240802	163900	23356975	980	980	980	980	0
262	20240802	163800	23356975	980	980	980	980	0
263	20240802	163700	23356975	980	980	980	980	0
264	20240802	163600	23356975	980	980	980	980	0
265	20240802	163500	23356975	980	980	980	980	0
266	20240802	163400	23356975	980	980	980	980	0
267	20240802	163300	23356975	980	980	980	980	0
268	20240802	163200	23356975	980	980	980	980	0
269	20240802	163100	23356975	980	980	980	980	0
270	20240802	163000	23356975	980	980	980	980	0
271	20240802	162900	23356975	980	980	980	980	0
272	20240802	162800	23356975	980	980	980	980	76
273	20240802	162700	23356975	980	980	980	980	0
274	20240802	162600	23356975	980	980	980	980	0
275	20240802	162500	23356975	980	980	980	980	0
276	20240802	162400	23356975	980	980	980	980	0
277	20240802	162300	23356975	980	980	980	980	0
278	20240802	162200	23356975	980	980	980	980	0
279	20240802	162100	23356975	980	980	980	980	0
280	20240802	162000	23356975	980	980	980	980	0
281	20240802	161900	23356975	980	980	980	980	0
282	20240802	161800	23356975	980	980	980	980	0
283	20240802	161700	23356975	980	980	980	980	0
284	20240802	161600	23356975	980	980	980	980	0
285	20240802	161500	23356975	980	980	980	980	0
286	20240802	161400	23356975	980	980	980	980	0
287	20240802	161300	23356975	980	980	980	980	0
288	20240802	161200	23356975	980	980	980	980	0
289	20240802	161100	23356975	980	980	980	980	0
290	20240802	161000	23356975	980	980	980	980	0
291	20240802	160900	23356975	980	980	980	980	0
292	20240802	160800	23356975	980	980	980	980	0
293	20240802	160700	23356975	980	980	980	980	0
294	20240802	160600	23356975	980	980	980	980	0
295	20240802	160500	23356975	980	980	980	980	0
296	20240802	160400	23356975	980	980	980	980	0
297	20240802	160300	23356975	980	980	980	980	0
298	20240802	160200	23356975	980	980	980	980	0
299	20240802	160100	23356975	980	980	980	980	0
300	20240802	160000	23356975	980	980	980	980	0
301	20240802	155900	23356975	980	980	980	980	0
302	20240802	155800	23356975	980	980	980	980	76
303	20240802	155700	23356975	980	980	980	980	0
304	20240802	155600	23356975	980	980	980	980	0
305	20240802	155500	23356975	980	980	980	980	0
306	20240802	155400	23356975	980	980	980	980	0
307	20240802	155300	23356975	980	980	980	980	0
308	20240802	155200	23356975	980	980	980	980	0
309	20240802	155100	23356975	980	980	980	980	0
310	20240802	155000	23356975	980	980	980	980	0
311	20240802	154900	23356975	980	980	980	980	0
312	20240802	154800	23356975	980	980	980	980	0
313	20240802	154700	23356975	980	980	980	980	0
314	20240802	154600	23356975	980	980	980	980	0
315	20240802	154500	23356975	980	980	980	980	0
316	20240802	154400	23356975	980	980	980	980	0
317	20240802	154300	23356975	980	980	980	980	0
318	20240802	154200	23356975	980	980	980	980	0
319	20240802	154100	23356975	980	980	980	980	0
320	20240802	154000	23356975	980	980	980	980	0
321	20240802	153900	23356975	980	980	980	980	0
322	20240802	153800	23356975	980	980	980	980	0
323	20240802	153700	23356975	980	980	980	980	0
324	20240802	153600	23356975	980	980	980	980	0
325	20240802	153500	23356975	980	980	980	980	0
326	20240802	153400	23356975	980	980	980	980	0
327	20240802	153300	23356975	980	980	980	980	0
328	20240802	153200	23356975	980	980	980	980	0
329	20240802	153100	23356975	980	980	980	980	0
330	20240802	153000	23356975	980	980	980	980	76
331	20240802	152900	23282495	980	980	980	980	0
332	20240802	152800	23282495	980	980	980	980	0
333	20240802	152700	23282495	980	980	980	980	0
334	20240802	152600	23282495	980	980	980	980	0
335	20240802	152500	23282495	980	980	980	980	0
336	20240802	152400	23282495	980	980	980	980	0
337	20240802	152300	23282495	980	980	980	980	0
338	20240802	152200	23282495	980	980	980	980	0
339	20240802	152100	23282495	980	980	980	980	0
340	20240802	152000	23282495	980	980	980	980	0
341	20240802	151900	23282495	980	980	980	980	0
342	20240802	151800	23282495	980	980	980	980	10
343	20240802	151700	23272695	976	976	976	976	0
344	20240802	151600	23272695	976	976	976	976	0
345	20240802	151500	23272695	976	976	976	976	0
346	20240802	151400	23272695	976	976	976	976	0
347	20240802	151300	23272695	976	976	976	976	0
348	20240802	151200	23272695	976	976	976	976	0
349	20240802	151100	23272695	976	984	984	976	451
350	20240802	151000	22832511	976	976	976	976	0
351	20240802	150900	22832511	976	976	976	976	0
352	20240802	150800	22832511	976	976	976	976	500
353	20240802	150700	22344511	975	975	975	975	0
354	20240802	150600	22344511	975	975	975	975	0
355	20240802	150500	22344511	975	975	975	975	0
356	20240802	150400	22344511	975	975	975	975	0
357	20240802	150300	22344511	975	975	975	975	0
358	20240802	150200	22344511	975	975	975	975	0
359	20240802	150100	22344511	975	975	975	975	0
360	20240802	150000	22344511	975	975	975	975	0
361	20240802	145900	22344511	975	975	975	975	0
362	20240802	145800	22344511	975	975	975	975	0
363	20240802	145700	22344511	975	975	975	975	0
364	20240802	145600	22344511	975	975	975	975	0
365	20240802	145500	22344511	975	975	975	975	0
366	20240802	145400	22344511	975	975	975	975	0
367	20240802	145300	22344511	975	975	975	975	1
368	20240802	145200	22343536	975	975	975	975	0
369	20240802	145100	22343536	975	975	975	975	0
370	20240802	145000	22343536	975	975	975	975	10
371	20240802	144900	22333786	984	984	984	984	0
372	20240802	144800	22333786	984	984	984	984	10
373	20240802	144700	22323946	973	973	973	973	0
374	20240802	144600	22323946	973	973	973	973	0
375	20240802	144500	22323946	973	973	973	973	0
376	20240802	144400	22323946	973	973	973	973	0
377	20240802	144300	22323946	973	973	973	973	0
378	20240802	144200	22323946	973	973	973	973	0
379	20240802	144100	22323946	973	973	973	973	130
380	20240802	144000	22197456	971	971	971	971	0
381	20240802	143900	22197456	971	971	971	971	32
382	20240802	143800	22166384	980	971	980	971	70
383	20240802	143700	22098234	973	973	973	973	0
384	20240802	143600	22098234	973	973	973	973	3190
385	20240802	143500	18994364	985	985	985	985	0
386	20240802	143400	18994364	985	985	985	985	0
387	20240802	143300	18994364	985	985	985	985	0
388	20240802	143200	18994364	985	985	985	985	0
389	20240802	143100	18994364	985	985	985	985	0
390	20240802	143000	18994364	985	985	985	985	0
391	20240802	142900	18994364	985	985	985	985	36
392	20240802	142800	18958904	985	985	985	985	8
393	20240802	142700	18951024	985	985	985	985	0
394	20240802	142600	18951024	985	985	985	985	0
395	20240802	142500	18951024	985	985	985	985	0
396	20240802	142400	18951024	985	985	985	985	0
397	20240802	142300	18951024	985	985	985	985	0
398	20240802	142200	18951024	985	985	985	985	0
399	20240802	142100	18951024	985	985	985	985	1
400	20240802	142000	18950039	973	973	973	973	0
401	20240802	141900	18950039	973	973	973	973	0
402	20240802	141800	18950039	973	973	973	973	0
403	20240802	141700	18950039	973	973	973	973	0
404	20240802	141600	18950039	973	973	973	973	0
405	20240802	141500	18950039	973	973	973	973	0
406	20240802	141400	18950039	973	973	973	973	0
407	20240802	141300	18950039	973	973	973	973	0
408	20240802	141200	18950039	973	973	973	973	0
409	20240802	141100	18950039	973	973	973	973	0
410	20240802	141000	18950039	973	973	973	973	10
411	20240802	140900	18940309	973	973	973	973	0
412	20240802	140800	18940309	973	973	973	973	0
413	20240802	140700	18940309	973	973	973	973	0
414	20240802	140600	18940309	973	973	973	973	0
415	20240802	140500	18940309	973	973	973	973	0
416	20240802	140400	18940309	973	973	973	973	0
417	20240802	140300	18940309	973	973	973	973	0
418	20240802	140200	18940309	973	973	973	973	0
419	20240802	140100	18940309	973	973	973	973	0
420	20240802	140000	18940309	973	973	973	973	0
421	20240802	135900	18940309	973	973	973	973	0
422	20240802	135800	18940309	973	973	973	973	0
423	20240802	135700	18940309	973	973	973	973	0
424	20240802	135600	18940309	973	973	973	973	0
425	20240802	135500	18940309	973	973	973	973	0
426	20240802	135400	18940309	973	973	973	973	0
427	20240802	135300	18940309	973	973	973	973	0
428	20240802	135200	18940309	973	973	973	973	0
429	20240802	135100	18940309	973	973	973	973	0
430	20240802	135000	18940309	973	973	973	973	0
431	20240802	134900	18940309	973	973	973	973	0
432	20240802	134800	18940309	973	973	973	973	987
433	20240802	134700	17979958	973	973	973	973	0
434	20240802	134600	17979958	973	973	973	973	0
435	20240802	134500	17979958	973	973	973	973	0
436	20240802	134400	17979958	973	973	973	973	0
437	20240802	134300	17979958	973	973	973	973	0
438	20240802	134200	17979958	973	971	973	970	26
439	20240802	134100	17954698	973	973	973	973	0
440	20240802	134000	17954698	973	973	973	973	0
441	20240802	133900	17954698	973	973	973	973	0
442	20240802	133800	17954698	973	973	973	973	0
443	20240802	133700	17954698	973	973	973	973	0
444	20240802	133600	17954698	973	973	973	973	4
445	20240802	133500	17950806	971	971	971	971	0
446	20240802	133400	17950806	971	971	971	971	0
447	20240802	133300	17950806	971	971	971	971	0
448	20240802	133200	17950806	971	971	971	971	0
449	20240802	133100	17950806	971	971	971	971	0
450	20240802	133000	17950806	971	971	971	971	0
451	20240802	132900	17950806	971	971	971	971	0
452	20240802	132800	17950806	971	971	971	971	0
453	20240802	132700	17950806	971	971	971	971	0
454	20240802	132600	17950806	971	971	971	971	0
455	20240802	132500	17950806	971	971	971	971	0
456	20240802	132400	17950806	971	971	971	971	0
457	20240802	132300	17950806	971	971	971	971	0
458	20240802	132200	17950806	971	971	971	971	0
459	20240802	132100	17950806	971	971	971	971	0
460	20240802	132000	17950806	971	971	971	971	0
461	20240802	131900	17950806	971	971	971	971	0
462	20240802	131800	17950806	971	971	971	971	0
463	20240802	131700	17950806	971	971	971	971	0
464	20240802	131600	17950806	971	971	971	971	1
465	20240802	131500	17949835	970	970	970	970	0
466	20240802	131400	17949835	970	970	970	970	0
467	20240802	131300	17949835	970	970	970	970	0
468	20240802	131200	17949835	970	970	970	970	0
469	20240802	131100	17949835	970	970	970	970	51
470	20240802	131000	17900365	970	970	970	970	0
471	20240802	130900	17900365	970	970	970	970	0
472	20240802	130800	17900365	970	970	970	970	0
473	20240802	130700	17900365	970	970	970	970	511
474	20240802	130600	17404695	970	971	971	970	952
475	20240802	130500	16480621	974	974	974	974	0
476	20240802	130400	16480621	974	974	974	974	0
477	20240802	130300	16480621	974	974	974	974	0
478	20240802	130200	16480621	974	974	974	974	0
479	20240802	130100	16480621	974	974	974	974	0
480	20240802	130000	16480621	974	974	974	974	0
481	20240802	125900	16480621	974	974	974	974	0
482	20240802	125800	16480621	974	974	974	974	0
483	20240802	125700	16480621	974	974	974	974	56
484	20240802	125600	16426077	971	971	971	971	0
485	20240802	125500	16426077	971	971	971	971	0
486	20240802	125400	16426077	971	971	971	971	0
487	20240802	125300	16426077	971	971	971	971	0
488	20240802	125200	16426077	971	971	971	971	0
489	20240802	125100	16426077	971	971	971	971	0
490	20240802	125000	16426077	971	971	971	971	0
491	20240802	124900	16426077	971	971	971	971	0
492	20240802	124800	16426077	971	971	971	971	0
493	20240802	124700	16426077	971	971	971	971	0
494	20240802	124600	16426077	971	971	971	971	0
495	20240802	124500	16426077	971	971	971	971	0
496	20240802	124400	16426077	971	971	971	971	0
497	20240802	124300	16426077	971	971	971	971	0
498	20240802	124200	16426077	971	971	971	971	1
499	20240802	124100	16425106	973	973	973	973	0
500	20240802	124000	16425106	973	973	973	973	1
501	20240802	123900	16424133	974	975	975	974	3273
502	20240802	123800	13233635	975	976	976	975	1006
503	20240802	123700	12251780	976	976	976	976	0
504	20240802	123600	12251780	976	976	976	976	0
505	20240802	123500	12251780	976	976	976	976	0
506	20240802	123400	12251780	976	976	976	976	0
507	20240802	123300	12251780	976	976	976	976	0
508	20240802	123200	12251780	976	976	976	976	0
509	20240802	123100	12251780	976	976	976	976	0
510	20240802	123000	12251780	976	976	976	976	0
511	20240802	122900	12251780	976	976	976	976	0
512	20240802	122800	12251780	976	976	976	976	0
513	20240802	122700	12251780	976	976	976	976	0
514	20240802	122600	12251780	976	976	976	976	0
515	20240802	122500	12251780	976	976	976	976	0
516	20240802	122400	12251780	976	976	976	976	0
517	20240802	122300	12251780	976	976	976	976	0
518	20240802	122200	12251780	976	976	976	976	0
519	20240802	122100	12251780	976	976	976	976	0
520	20240802	122000	12251780	976	976	976	976	300
521	20240802	121900	11958980	977	977	977	977	0
522	20240802	121800	11958980	977	977	977	977	0
523	20240802	121700	11958980	977	977	977	977	985
524	20240802	121600	10996635	977	977	977	977	0
525	20240802	121500	10996635	977	977	977	977	0
526	20240802	121400	10996635	977	977	977	977	0
527	20240802	121300	10996635	977	977	977	977	0
528	20240802	121200	10996635	977	977	977	977	0
529	20240802	121100	10996635	977	977	977	977	0
530	20240802	121000	10996635	977	977	977	977	0
531	20240802	120900	10996635	977	977	977	977	0
532	20240802	120800	10996635	977	977	977	977	0
533	20240802	120700	10996635	977	977	977	977	0
534	20240802	120600	10996635	977	977	977	977	0
535	20240802	120500	10996635	977	977	977	977	0
536	20240802	120400	10996635	977	977	977	977	0
537	20240802	120300	10996635	977	977	977	977	0
538	20240802	120200	10996635	977	977	977	977	0
539	20240802	120100	10996635	977	977	977	977	0
540	20240802	120000	10996635	977	977	977	977	0
541	20240802	115900	10996635	977	977	977	977	0
542	20240802	115800	10996635	977	977	977	977	0
543	20240802	115700	10996635	977	977	977	977	0
544	20240802	115600	10996635	977	977	977	977	0
545	20240802	115500	10996635	977	977	977	977	0
546	20240802	115400	10996635	977	977	977	977	0
547	20240802	115300	10996635	977	977	977	977	0
548	20240802	115200	10996635	977	977	977	977	0
549	20240802	115100	10996635	977	977	977	977	0
550	20240802	115000	10996635	977	977	977	977	400
551	20240802	114900	10605835	985	985	985	985	0
552	20240802	114800	10605835	985	985	985	985	0
553	20240802	114700	10605835	985	985	985	985	0
554	20240802	114600	10605835	985	985	985	985	0
555	20240802	114500	10605835	985	985	985	985	0
556	20240802	114400	10605835	985	985	985	985	0
557	20240802	114300	10605835	985	985	985	985	0
558	20240802	114200	10605835	985	985	985	985	0
559	20240802	114100	10605835	985	985	985	985	0
560	20240802	114000	10605835	985	985	985	985	0
561	20240802	113900	10605835	985	985	985	985	0
562	20240802	113800	10605835	985	985	985	985	0
563	20240802	113700	10605835	985	985	985	985	0
564	20240802	113600	10605835	985	985	985	985	56
565	20240802	113500	10550675	985	985	985	985	65
566	20240802	113400	10486650	985	985	985	985	0
567	20240802	113300	10486650	985	985	985	985	0
568	20240802	113200	10486650	985	985	985	985	0
569	20240802	113100	10486650	985	985	985	985	0
570	20240802	113000	10486650	985	985	985	985	0
571	20240802	112900	10486650	985	985	985	985	0
572	20240802	112800	10486650	985	985	985	985	0
573	20240802	112700	10486650	985	985	985	985	0
574	20240802	112600	10486650	985	985	985	985	0
575	20240802	112500	10486650	985	985	985	985	0
576	20240802	112400	10486650	985	985	985	985	0
577	20240802	112300	10486650	985	985	985	985	0
578	20240802	112200	10486650	985	985	985	985	0
579	20240802	112100	10486650	985	985	985	985	0
580	20240802	112000	10486650	985	985	985	985	0
581	20240802	111900	10486650	985	985	985	985	0
582	20240802	111800	10486650	985	985	985	985	0
583	20240802	111700	10486650	985	985	985	985	0
584	20240802	111600	10486650	985	985	985	985	0
585	20240802	111500	10486650	985	985	985	985	0
586	20240802	111400	10486650	985	985	985	985	0
587	20240802	111300	10486650	985	985	985	985	0
588	20240802	111200	10486650	985	985	985	985	8
589	20240802	111100	10478770	976	976	976	976	0
590	20240802	111000	10478770	976	976	976	976	0
591	20240802	110900	10478770	976	976	976	976	0
592	20240802	110800	10478770	976	976	976	976	0
593	20240802	110700	10478770	976	976	976	976	0
594	20240802	110600	10478770	976	976	976	976	0
595	20240802	110500	10478770	976	976	976	976	0
596	20240802	110400	10478770	976	976	976	976	0
597	20240802	110300	10478770	976	976	976	976	0
598	20240802	110200	10478770	976	976	976	976	0
599	20240802	110100	10478770	976	976	976	976	0
600	20240802	110000	10478770	976	976	976	976	0
601	20240802	105900	10478770	976	976	976	976	0
602	20240802	105800	10478770	976	976	976	976	0
603	20240802	105700	10478770	976	976	976	976	0
604	20240802	105600	10478770	976	976	976	976	0
605	20240802	105500	10478770	976	976	976	976	0
606	20240802	105400	10478770	976	976	976	976	0
607	20240802	105300	10478770	976	976	976	976	0
608	20240802	105200	10478770	976	976	976	976	0
609	20240802	105100	10478770	976	976	976	976	0
610	20240802	105000	10478770	976	976	976	976	0
611	20240802	104900	10478770	976	978	978	976	624
612	20240802	104800	9869710	976	976	976	976	0
613	20240802	104700	9869710	976	976	976	976	0
614	20240802	104600	9869710	976	976	976	976	0
615	20240802	104500	9869710	976	976	976	976	0
616	20240802	104400	9869710	976	976	976	976	0
617	20240802	104300	9869710	976	976	976	976	0
618	20240802	104200	9869710	976	976	976	976	0
619	20240802	104100	9869710	976	976	976	976	0
620	20240802	104000	9869710	976	976	976	976	0
621	20240802	103900	9869710	976	976	976	976	0
622	20240802	103800	9869710	976	976	976	976	0
623	20240802	103700	9869710	976	976	976	976	0
624	20240802	103600	9869710	976	976	976	976	0
625	20240802	103500	9869710	976	976	976	976	0
626	20240802	103400	9869710	976	976	976	976	0
627	20240802	103300	9869710	976	976	976	976	0
628	20240802	103200	9869710	976	976	976	976	0
629	20240802	103100	9869710	976	976	976	976	0
630	20240802	103000	9869710	976	976	976	976	0
631	20240802	102900	9869710	976	976	976	976	0
632	20240802	102800	9869710	976	976	976	976	0
633	20240802	102700	9869710	976	976	976	976	0
634	20240802	102600	9869710	976	976	976	976	0
635	20240802	102500	9869710	976	976	976	976	0
636	20240802	102400	9869710	976	976	976	976	0
637	20240802	102300	9869710	976	976	976	976	0
638	20240802	102200	9869710	976	976	976	976	0
639	20240802	102100	9869710	976	976	976	976	0
640	20240802	102000	9869710	976	976	976	976	0
641	20240802	101900	9869710	976	976	976	976	0
642	20240802	101800	9869710	976	976	976	976	0
643	20240802	101700	9869710	976	976	976	976	500
644	20240802	101600	9381710	976	976	976	976	0
645	20240802	101500	9381710	976	976	976	976	0
646	20240802	101400	9381710	976	976	976	976	0
647	20240802	101300	9381710	976	976	976	976	0
648	20240802	101200	9381710	976	976	976	976	0
649	20240802	101100	9381710	976	976	976	976	0
650	20240802	101000	9381710	976	976	976	976	1
651	20240802	100900	9380734	989	989	989	989	0
652	20240802	100800	9380734	989	989	989	989	0
653	20240802	100700	9380734	989	989	989	989	0
654	20240802	100600	9380734	989	989	989	989	4
655	20240802	100500	9376778	989	989	989	989	3
656	20240802	100400	9373811	989	989	989	989	0
657	20240802	100300	9373811	989	989	989	989	0
658	20240802	100200	9373811	989	989	989	989	12
659	20240802	100100	9361943	989	989	989	989	0
660	20240802	100000	9361943	989	989	989	989	0
661	20240802	095900	9361943	989	989	989	989	1
662	20240802	095800	9360954	989	989	989	989	1
663	20240802	095700	9359965	989	989	989	989	10
664	20240802	095600	9350075	971	971	971	971	0
665	20240802	095500	9350075	971	971	971	971	0
666	20240802	095400	9350075	971	971	971	971	0
667	20240802	095300	9350075	971	971	971	971	617
668	20240802	095200	8750968	970	970	970	970	0
669	20240802	095100	8750968	970	970	970	970	0
670	20240802	095000	8750968	970	970	970	970	0
671	20240802	094900	8750968	970	971	971	970	2171
672	20240802	094800	6643025	969	969	969	969	0
673	20240802	094700	6643025	969	969	969	969	0
674	20240802	094600	6643025	969	969	969	969	0
675	20240802	094500	6643025	969	969	969	969	0
676	20240802	094400	6643025	969	969	969	969	0
677	20240802	094300	6643025	969	969	969	969	0
678	20240802	094200	6643025	969	969	969	969	0
679	20240802	094100	6643025	969	969	969	969	0
680	20240802	094000	6643025	969	969	969	969	0
681	20240802	093900	6643025	969	969	969	969	0
682	20240802	093800	6643025	969	969	969	969	0
683	20240802	093700	6643025	969	969	969	969	0
684	20240802	093600	6643025	969	969	969	969	0
685	20240802	093500	6643025	969	969	969	969	0
686	20240802	093400	6643025	969	970	970	969	1300
687	20240802	093300	5382968	968	968	968	968	0
688	20240802	093200	5382968	968	968	968	968	0
689	20240802	093100	5382968	968	968	968	968	0
690	20240802	093000	5382968	968	968	968	968	0
691	20240802	092900	5382968	968	968	968	968	0
692	20240802	092800	5382968	968	968	968	968	0
693	20240802	092700	5382968	968	968	968	968	0
694	20240802	092600	5382968	968	968	968	968	17
695	20240802	092500	5366512	979	979	979	979	0
696	20240802	092400	5366512	979	979	979	965	4511
697	20240802	092300	980097	984	984	984	984	0
698	20240802	092200	980097	984	984	984	984	23
699	20240802	092100	957465	978	978	978	978	0
700	20240802	092000	957465	978	978	978	978	0
701	20240802	091900	957465	978	978	978	978	0
702	20240802	091800	957465	978	978	978	978	1
703	20240802	091700	956487	978	978	978	978	12
704	20240802	091600	944751	984	984	984	984	0
705	20240802	091500	944751	984	984	984	984	130
706	20240802	091400	816831	984	985	985	984	152
707	20240802	091300	667163	984	983	984	983	32
708	20240802	091200	635689	977	977	977	977	0
709	20240802	091100	635689	977	977	977	977	10
710	20240802	091000	625919	979	979	979	979	0
711	20240802	090900	625919	979	979	979	979	508
712	20240802	090800	128587	990	990	990	990	9
713	20240802	090700	119677	990	990	990	990	0
714	20240802	090600	119677	990	990	990	990	0
715	20240802	090500	119677	990	990	990	990	0
716	20240802	090400	119677	990	990	990	990	0
717	20240802	090300	119677	990	978	990	978	18
718	20240802	090200	101869	973	973	973	973	0
719	20240802	090100	101869	973	981	981	973	100
720	20240802	090000	3960	990	990	990	990	4