KissMeData/001020/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	183300	25385963	753	753	753	753	1348
3	20240802	183200	25385963	753	753	753	753	0
4	20240802	183100	25385963	753	753	753	753	0
5	20240802	183000	25385963	753	753	753	753	0
6	20240802	182900	25385963	753	753	753	753	0
7	20240802	182800	25385963	753	753	753	753	0
8	20240802	182700	25385963	753	753	753	753	0
9	20240802	182600	25385963	753	753	753	753	0
10	20240802	182500	25385963	753	753	753	753	0
11	20240802	182400	25385963	753	753	753	753	0
12	20240802	182300	25385963	753	753	753	753	0
13	20240802	182200	25385963	753	753	753	753	0
14	20240802	182100	25385963	753	753	753	753	0
15	20240802	182000	25385963	753	753	753	753	0
16	20240802	181900	25385963	753	753	753	753	0
17	20240802	181800	25385963	753	753	753	753	0
18	20240802	181700	25385963	753	753	753	753	0
19	20240802	181600	25385963	753	753	753	753	0
20	20240802	181500	25385963	753	753	753	753	0
21	20240802	181400	25385963	753	753	753	753	0
22	20240802	181300	25385963	753	753	753	753	0
23	20240802	181200	25385963	753	753	753	753	0
24	20240802	181100	25385963	753	753	753	753	0
25	20240802	181000	25385963	753	753	753	753	0
26	20240802	180900	25385963	753	753	753	753	0
27	20240802	180800	25385963	753	753	753	753	0
28	20240802	180700	25385963	753	753	753	753	0
29	20240802	180600	25385963	753	753	753	753	0
30	20240802	180500	25385963	753	753	753	753	0
31	20240802	180400	25385963	753	753	753	753	0
32	20240802	180300	25385963	753	753	753	753	1348
33	20240802	180200	25385963	753	753	753	753	0
34	20240802	180100	25385963	753	753	753	753	0
35	20240802	180000	25385963	753	753	753	753	0
36	20240802	175900	25385963	753	753	753	753	0
37	20240802	175800	25385963	753	753	753	753	0
38	20240802	175700	25385963	753	753	753	753	0
39	20240802	175600	25385963	753	753	753	753	0
40	20240802	175500	25385963	753	753	753	753	0
41	20240802	175400	25385963	753	753	753	753	0
42	20240802	175300	25385963	753	753	753	753	0
43	20240802	175200	25385963	753	753	753	753	0
44	20240802	175100	25385963	753	753	753	753	0
45	20240802	175000	25385963	753	753	753	753	0
46	20240802	174900	25385963	753	753	753	753	0
47	20240802	174800	25385963	753	753	753	753	0
48	20240802	174700	25385963	753	753	753	753	0
49	20240802	174600	25385963	753	753	753	753	0
50	20240802	174500	25385963	753	753	753	753	0
51	20240802	174400	25385963	753	753	753	753	0
52	20240802	174300	25385963	753	753	753	753	0
53	20240802	174200	25385963	753	753	753	753	0
54	20240802	174100	25385963	753	753	753	753	0
55	20240802	174000	25385963	753	753	753	753	0
56	20240802	173900	25385963	753	753	753	753	0
57	20240802	173800	25385963	753	753	753	753	0
58	20240802	173700	25385963	753	753	753	753	0
59	20240802	173600	25385963	753	753	753	753	0
60	20240802	173500	25385963	753	753	753	753	0
61	20240802	173400	25385963	753	753	753	753	0
62	20240802	173300	25385963	753	753	753	753	1348
63	20240802	173200	25385963	753	753	753	753	0
64	20240802	173100	25385963	753	753	753	753	0
65	20240802	173000	25385963	753	753	753	753	0
66	20240802	172900	25385963	753	753	753	753	0
67	20240802	172800	25385963	753	753	753	753	0
68	20240802	172700	25385963	753	753	753	753	0
69	20240802	172600	25385963	753	753	753	753	0
70	20240802	172500	25385963	753	753	753	753	0
71	20240802	172400	25385963	753	753	753	753	0
72	20240802	172300	25385963	753	753	753	753	0
73	20240802	172200	25385963	753	753	753	753	0
74	20240802	172100	25385963	753	753	753	753	0
75	20240802	172000	25385963	753	753	753	753	0
76	20240802	171900	25385963	753	753	753	753	0
77	20240802	171800	25385963	753	753	753	753	0
78	20240802	171700	25385963	753	753	753	753	0
79	20240802	171600	25385963	753	753	753	753	0
80	20240802	171500	25385963	753	753	753	753	0
81	20240802	171400	25385963	753	753	753	753	0
82	20240802	171300	25385963	753	753	753	753	0
83	20240802	171200	25385963	753	753	753	753	0
84	20240802	171100	25385963	753	753	753	753	0
85	20240802	171000	25385963	753	753	753	753	0
86	20240802	170900	25385963	753	753	753	753	0
87	20240802	170800	25385963	753	753	753	753	0
88	20240802	170700	25385963	753	753	753	753	0
89	20240802	170600	25385963	753	753	753	753	0
90	20240802	170500	25385963	753	753	753	753	0
91	20240802	170400	25385963	753	753	753	753	0
92	20240802	170300	25385963	753	753	753	753	1348
93	20240802	170200	25385963	753	753	753	753	0
94	20240802	170100	25385963	753	753	753	753	0
95	20240802	170000	25385963	753	753	753	753	0
96	20240802	165900	25385963	753	753	753	753	0
97	20240802	165800	25385963	753	753	753	753	0
98	20240802	165700	25385963	753	753	753	753	0
99	20240802	165600	25385963	753	753	753	753	0
100	20240802	165500	25385963	753	753	753	753	0
101	20240802	165400	25385963	753	753	753	753	0
102	20240802	165300	25385963	753	753	753	753	0
103	20240802	165200	25385963	753	753	753	753	0
104	20240802	165100	25385963	753	753	753	753	0
105	20240802	165000	25385963	753	753	753	753	0
106	20240802	164900	25385963	753	753	753	753	0
107	20240802	164800	25385963	753	753	753	753	0
108	20240802	164700	25385963	753	753	753	753	0
109	20240802	164600	25385963	753	753	753	753	0
110	20240802	164500	25385963	753	753	753	753	0
111	20240802	164400	25385963	753	753	753	753	0
112	20240802	164300	25385963	753	753	753	753	0
113	20240802	164200	25385963	753	753	753	753	0
114	20240802	164100	25385963	753	753	753	753	0
115	20240802	164000	25385963	753	753	753	753	0
116	20240802	163900	25385963	753	753	753	753	0
117	20240802	163800	25385963	753	753	753	753	0
118	20240802	163700	25385963	753	753	753	753	0
119	20240802	163600	25385963	753	753	753	753	0
120	20240802	163500	25385963	753	753	753	753	0
121	20240802	163400	25385963	753	753	753	753	0
122	20240802	163300	25385963	753	753	753	753	1348
123	20240802	163200	25385963	753	753	753	753	0
124	20240802	163100	25385963	753	753	753	753	0
125	20240802	163000	25385963	753	753	753	753	0
126	20240802	162900	25385963	753	753	753	753	0
127	20240802	162800	25385963	753	753	753	753	0
128	20240802	162700	25385963	753	753	753	753	0
129	20240802	162600	25385963	753	753	753	753	0
130	20240802	162500	25385963	753	753	753	753	0
131	20240802	162400	25385963	753	753	753	753	0
132	20240802	162300	25385963	753	753	753	753	0
133	20240802	162200	25385963	753	753	753	753	0
134	20240802	162100	25385963	753	753	753	753	0
135	20240802	162000	25385963	753	753	753	753	0
136	20240802	161900	25385963	753	753	753	753	0
137	20240802	161800	25385963	753	753	753	753	0
138	20240802	161700	25385963	753	753	753	753	0
139	20240802	161600	25385963	753	753	753	753	0
140	20240802	161500	25385963	753	753	753	753	0
141	20240802	161400	25385963	753	753	753	753	0
142	20240802	161300	25385963	753	753	753	753	0
143	20240802	161200	25385963	753	753	753	753	0
144	20240802	161100	25385963	753	753	753	753	0
145	20240802	161000	25385963	753	753	753	753	0
146	20240802	160900	25385963	753	753	753	753	0
147	20240802	160800	25385963	753	753	753	753	0
148	20240802	160700	25385963	753	753	753	753	0
149	20240802	160600	25385963	753	753	753	753	0
150	20240802	160500	25385963	753	753	753	753	0
151	20240802	160400	25385963	753	753	753	753	0
152	20240802	160300	25385963	753	753	753	753	1348
153	20240802	160200	25385963	753	753	753	753	0
154	20240802	160100	25385963	753	753	753	753	0
155	20240802	160000	25385963	753	753	753	753	0
156	20240802	155900	25385963	753	753	753	753	0
157	20240802	155800	25385963	753	753	753	753	0
158	20240802	155700	25385963	753	753	753	753	0
159	20240802	155600	25385963	753	753	753	753	0
160	20240802	155500	25385963	753	753	753	753	0
161	20240802	155400	25385963	753	753	753	753	0
162	20240802	155300	25385963	753	753	753	753	0
163	20240802	155200	25385963	753	753	753	753	0
164	20240802	155100	25385963	753	753	753	753	0
165	20240802	155000	25385963	753	753	753	753	0
166	20240802	154900	25385963	753	753	753	753	0
167	20240802	154800	25385963	753	753	753	753	0
168	20240802	154700	25385963	753	753	753	753	0
169	20240802	154600	25385963	753	753	753	753	0
170	20240802	154500	25385963	753	753	753	753	0
171	20240802	154400	25385963	753	753	753	753	0
172	20240802	154300	25385963	753	753	753	753	0
173	20240802	154200	25385963	753	753	753	753	0
174	20240802	154100	25385963	753	753	753	753	0
175	20240802	154000	25385963	753	753	753	753	0
176	20240802	153900	25385963	753	753	753	753	0
177	20240802	153800	25385963	753	753	753	753	0
178	20240802	153700	25385963	753	753	753	753	0
179	20240802	153600	25385963	753	753	753	753	0
180	20240802	153500	25385963	753	753	753	753	0
181	20240802	153400	25385963	753	753	753	753	0
182	20240802	153300	25385963	753	753	753	753	1348
183	20240802	153200	25385963	753	753	753	753	0
184	20240802	153100	25385963	753	753	753	753	0
185	20240802	153000	25385963	753	753	753	753	1348
186	20240802	152900	24370919	755	755	755	755	0
187	20240802	152800	24370919	755	755	755	755	0
188	20240802	152700	24370919	755	755	755	755	0
189	20240802	152600	24370919	755	755	755	755	0
190	20240802	152500	24370919	755	755	755	755	0
191	20240802	152400	24370919	755	755	755	755	0
192	20240802	152300	24370919	755	755	755	755	0
193	20240802	152200	24370919	755	755	755	755	0
194	20240802	152100	24370919	755	755	755	755	0
195	20240802	152000	24370919	755	755	755	755	0
196	20240802	151900	24370919	755	755	755	755	0
197	20240802	151800	24370919	755	755	755	755	0
198	20240802	151700	24370919	755	755	755	755	0
199	20240802	151600	24370919	755	755	755	755	0
200	20240802	151500	24370919	755	755	755	755	0
201	20240802	151400	24370919	755	755	755	755	0
202	20240802	151300	24370919	755	755	755	755	0
203	20240802	151200	24370919	755	755	755	755	0
204	20240802	151100	24370919	755	755	755	755	0
205	20240802	151000	24370919	755	755	755	755	0
206	20240802	150900	24370919	755	755	755	755	1
207	20240802	150800	24370164	755	755	755	755	0
208	20240802	150700	24370164	755	755	755	755	0
209	20240802	150600	24370164	755	755	755	755	203
210	20240802	150500	24216899	756	756	756	756	0
211	20240802	150400	24216899	756	756	756	756	0
212	20240802	150300	24216899	756	756	756	756	0
213	20240802	150200	24216899	756	756	756	756	0
214	20240802	150100	24216899	756	756	756	756	2
215	20240802	150000	24215387	756	756	756	756	11
216	20240802	145900	24207071	755	757	757	755	2936
217	20240802	145800	21987735	756	756	756	756	42
218	20240802	145700	21955983	756	756	756	756	0
219	20240802	145600	21955983	756	756	756	756	0
220	20240802	145500	21955983	756	756	756	756	126
221	20240802	145400	21860727	757	757	757	757	0
222	20240802	145300	21860727	757	757	757	757	0
223	20240802	145200	21860727	757	757	757	757	0
224	20240802	145100	21860727	757	757	757	757	0
225	20240802	145000	21860727	757	757	757	757	0
226	20240802	144900	21860727	757	757	757	757	0
227	20240802	144800	21860727	757	757	757	757	0
228	20240802	144700	21860727	757	757	757	757	0
229	20240802	144600	21860727	757	757	757	757	0
230	20240802	144500	21860727	757	757	757	757	0
231	20240802	144400	21860727	757	757	757	757	0
232	20240802	144300	21860727	757	757	757	757	0
233	20240802	144200	21860727	757	757	757	757	0
234	20240802	144100	21860727	757	757	757	757	0
235	20240802	144000	21860727	757	757	757	757	4
236	20240802	143900	21857699	756	756	756	756	500
237	20240802	143800	21479699	756	756	756	756	0
238	20240802	143700	21479699	756	756	756	756	0
239	20240802	143600	21479699	756	756	756	756	0
240	20240802	143500	21479699	756	756	756	756	0
241	20240802	143400	21479699	756	756	756	756	0
242	20240802	143300	21479699	756	756	756	756	0
243	20240802	143200	21479699	756	756	756	756	0
244	20240802	143100	21479699	756	756	756	756	0
245	20240802	143000	21479699	756	756	756	756	0
246	20240802	142900	21479699	756	756	756	756	0
247	20240802	142800	21479699	756	756	756	756	0
248	20240802	142700	21479699	756	756	756	756	0
249	20240802	142600	21479699	756	756	756	756	0
250	20240802	142500	21479699	756	756	756	756	0
251	20240802	142400	21479699	756	756	756	756	0
252	20240802	142300	21479699	756	756	756	756	0
253	20240802	142200	21479699	756	756	756	756	130
254	20240802	142100	21381419	756	760	760	756	2010
255	20240802	142000	19861849	761	761	761	761	0
256	20240802	141900	19861849	761	761	761	761	0
257	20240802	141800	19861849	761	761	761	761	0
258	20240802	141700	19861849	761	760	761	760	109
259	20240802	141600	19779000	760	760	760	760	735
260	20240802	141500	19220400	761	761	761	761	5
261	20240802	141400	19216595	761	760	761	760	1003
262	20240802	141300	18454312	761	761	761	761	0
263	20240802	141200	18454312	761	761	761	761	0
264	20240802	141100	18454312	761	761	761	760	49
265	20240802	141000	18417066	760	760	760	760	0
266	20240802	140900	18417066	760	760	760	760	0
267	20240802	140800	18417066	760	760	760	760	4042
268	20240802	140700	15345146	760	760	760	760	0
269	20240802	140600	15345146	760	760	760	760	1
270	20240802	140500	15344386	761	761	761	761	3
271	20240802	140400	15342103	762	762	762	762	0
272	20240802	140300	15342103	762	762	762	762	3
273	20240802	140200	15339817	756	756	756	756	0
274	20240802	140100	15339817	756	756	756	756	1000
275	20240802	140000	14583817	755	764	764	755	3010
276	20240802	135900	12291774	763	763	763	763	410
277	20240802	135800	11978944	763	763	763	763	0
278	20240802	135700	11978944	763	763	763	763	0
279	20240802	135600	11978944	763	761	763	761	140
280	20240802	135500	11872253	760	760	760	760	1832
281	20240802	135400	10479933	760	760	760	760	0
282	20240802	135300	10479933	760	760	760	760	0
283	20240802	135200	10479933	760	760	760	760	0
284	20240802	135100	10479933	760	760	760	760	0
285	20240802	135000	10479933	760	759	760	759	53
286	20240802	134900	10439656	759	759	759	759	40
287	20240802	134800	10409296	758	758	758	758	109
288	20240802	134700	10326674	757	757	757	757	0
289	20240802	134600	10326674	757	757	757	757	42
290	20240802	134500	10294880	757	757	757	757	0
291	20240802	134400	10294880	757	757	757	757	0
292	20240802	134300	10294880	757	757	757	757	0
293	20240802	134200	10294880	757	757	757	757	0
294	20240802	134100	10294880	757	757	757	757	42
295	20240802	134000	10263086	757	757	757	757	0
296	20240802	133900	10263086	757	757	757	757	0
297	20240802	133800	10263086	757	757	757	757	0
298	20240802	133700	10263086	757	757	757	757	0
299	20240802	133600	10263086	757	757	757	757	42
300	20240802	133500	10231292	758	758	758	758	0
301	20240802	133400	10231292	758	758	758	758	0
302	20240802	133300	10231292	758	758	758	758	6
303	20240802	133200	10226744	763	763	763	763	0
304	20240802	133100	10226744	763	763	763	763	0
305	20240802	133000	10226744	763	763	763	763	0
306	20240802	132900	10226744	763	763	763	763	0
307	20240802	132800	10226744	763	763	763	763	0
308	20240802	132700	10226744	763	763	763	763	0
309	20240802	132600	10226744	763	763	763	763	0
310	20240802	132500	10226744	763	763	763	763	0
311	20240802	132400	10226744	763	763	763	763	0
312	20240802	132300	10226744	763	763	763	763	0
313	20240802	132200	10226744	763	763	763	763	0
314	20240802	132100	10226744	763	763	763	763	0
315	20240802	132000	10226744	763	763	763	763	0
316	20240802	131900	10226744	763	763	763	763	0
317	20240802	131800	10226744	763	763	763	763	0
318	20240802	131700	10226744	763	763	763	763	0
319	20240802	131600	10226744	763	763	763	763	0
320	20240802	131500	10226744	763	763	763	763	0
321	20240802	131400	10226744	763	763	763	763	0
322	20240802	131300	10226744	763	763	763	763	0
323	20240802	131200	10226744	763	763	763	763	0
324	20240802	131100	10226744	763	763	763	763	0
325	20240802	131000	10226744	763	763	763	763	0
326	20240802	130900	10226744	763	763	763	763	2
327	20240802	130800	10225218	756	756	756	756	0
328	20240802	130700	10225218	756	756	756	756	0
329	20240802	130600	10225218	756	756	756	756	0
330	20240802	130500	10225218	756	756	756	756	0
331	20240802	130400	10225218	756	756	756	756	0
332	20240802	130300	10225218	756	756	756	756	0
333	20240802	130200	10225218	756	756	756	756	0
334	20240802	130100	10225218	756	756	756	756	0
335	20240802	130000	10225218	756	756	756	756	0
336	20240802	125900	10225218	756	756	756	756	0
337	20240802	125800	10225218	756	756	756	756	0
338	20240802	125700	10225218	756	756	756	756	0
339	20240802	125600	10225218	756	756	756	756	0
340	20240802	125500	10225218	756	757	757	756	53
341	20240802	125400	10185109	755	755	755	755	0
342	20240802	125300	10185109	755	755	755	755	42
343	20240802	125200	10153399	756	756	756	756	0
344	20240802	125100	10153399	756	755	756	755	55
345	20240802	125000	10111860	755	755	755	755	0
346	20240802	124900	10111860	755	755	755	755	1
347	20240802	124800	10111105	756	756	756	756	0
348	20240802	124700	10111105	756	756	756	756	1
349	20240802	124600	10110349	757	757	757	757	0
350	20240802	124500	10110349	757	757	757	757	0
351	20240802	124400	10110349	757	757	757	757	0
352	20240802	124300	10110349	757	757	757	757	0
353	20240802	124200	10110349	757	757	757	757	1
354	20240802	124100	10109592	758	758	758	758	0
355	20240802	124000	10109592	758	759	759	758	2
356	20240802	123900	10108075	758	758	758	758	0
357	20240802	123800	10108075	758	758	758	758	0
358	20240802	123700	10108075	758	758	758	758	0
359	20240802	123600	10108075	758	758	758	758	0
360	20240802	123500	10108075	758	758	758	758	0
361	20240802	123400	10108075	758	758	758	758	0
362	20240802	123300	10108075	758	758	758	758	0
363	20240802	123200	10108075	758	758	758	758	0
364	20240802	123100	10108075	758	758	758	758	1
365	20240802	123000	10107317	761	761	761	761	0
366	20240802	122900	10107317	761	761	761	761	0
367	20240802	122800	10107317	761	761	761	761	0
368	20240802	122700	10107317	761	761	761	761	0
369	20240802	122600	10107317	761	761	761	761	0
370	20240802	122500	10107317	761	761	761	761	0
371	20240802	122400	10107317	761	761	761	761	0
372	20240802	122300	10107317	761	761	761	761	0
373	20240802	122200	10107317	761	761	761	761	0
374	20240802	122100	10107317	761	761	761	761	1
375	20240802	122000	10106556	761	761	761	761	0
376	20240802	121900	10106556	761	761	761	761	100
377	20240802	121800	10030456	761	761	761	761	0
378	20240802	121700	10030456	761	761	761	761	0
379	20240802	121600	10030456	761	761	761	761	0
380	20240802	121500	10030456	761	761	761	761	0
381	20240802	121400	10030456	761	761	761	761	0
382	20240802	121300	10030456	761	761	761	761	0
383	20240802	121200	10030456	761	761	761	761	0
384	20240802	121100	10030456	761	761	761	761	6
385	20240802	121000	10025890	765	765	765	765	0
386	20240802	120900	10025890	765	765	765	765	0
387	20240802	120800	10025890	765	765	765	765	0
388	20240802	120700	10025890	765	765	765	765	0
389	20240802	120600	10025890	765	765	765	765	0
390	20240802	120500	10025890	765	765	765	765	0
391	20240802	120400	10025890	765	765	765	765	0
392	20240802	120300	10025890	765	765	765	765	0
393	20240802	120200	10025890	765	764	765	764	2
394	20240802	120100	10024361	762	762	762	762	0
395	20240802	120000	10024361	762	762	762	762	0
396	20240802	115900	10024361	762	762	762	762	0
397	20240802	115800	10024361	762	762	762	762	0
398	20240802	115700	10024361	762	762	762	762	32
399	20240802	115600	9999977	755	755	755	755	1
400	20240802	115500	9999222	753	752	753	752	646
401	20240802	115400	9512825	751	751	751	751	40
402	20240802	115300	9482785	750	750	750	750	0
403	20240802	115200	9482785	750	750	750	750	0
404	20240802	115100	9482785	750	750	750	750	42
405	20240802	115000	9451285	750	750	750	750	0
406	20240802	114900	9451285	750	750	750	750	0
407	20240802	114800	9451285	750	750	750	750	42
408	20240802	114700	9419785	751	751	751	751	0
409	20240802	114600	9419785	751	751	751	751	2
410	20240802	114500	9418283	750	750	750	750	0
411	20240802	114400	9418283	750	750	750	750	0
412	20240802	114300	9418283	750	750	750	750	0
413	20240802	114200	9418283	750	750	750	750	42
414	20240802	114100	9386783	750	750	750	750	0
415	20240802	114000	9386783	750	750	750	750	5
416	20240802	113900	9383033	752	752	752	752	0
417	20240802	113800	9383033	752	752	752	752	0
418	20240802	113700	9383033	752	752	752	752	0
419	20240802	113600	9383033	752	752	752	752	0
420	20240802	113500	9383033	752	752	752	752	0
421	20240802	113400	9383033	752	752	752	752	0
422	20240802	113300	9383033	752	749	752	749	271
423	20240802	113200	9180051	750	750	750	750	1
424	20240802	113100	9179301	753	753	753	753	0
425	20240802	113000	9179301	753	753	753	753	0
426	20240802	112900	9179301	753	753	753	753	0
427	20240802	112800	9179301	753	751	753	751	4
428	20240802	112700	9176293	752	751	752	749	6064
429	20240802	112600	4630200	751	751	751	751	36
430	20240802	112500	4603164	751	751	751	751	281
431	20240802	112400	4392133	751	751	751	751	0
432	20240802	112300	4392133	751	751	751	751	0
433	20240802	112200	4392133	751	751	751	751	43
434	20240802	112100	4359840	752	752	752	752	0
435	20240802	112000	4359840	752	752	752	752	0
436	20240802	111900	4359840	752	752	752	752	0
437	20240802	111800	4359840	752	752	752	752	0
438	20240802	111700	4359840	752	751	752	751	36
439	20240802	111600	4332803	751	751	751	751	9
440	20240802	111500	4326044	752	751	752	751	37
441	20240802	111400	4298256	751	751	751	751	0
442	20240802	111300	4298256	751	751	751	751	2
443	20240802	111200	4296754	751	751	751	751	0
444	20240802	111100	4296754	751	751	751	751	5
445	20240802	111000	4292999	752	752	752	752	0
446	20240802	110900	4292999	752	752	752	752	0
447	20240802	110800	4292999	752	752	752	752	0
448	20240802	110700	4292999	752	752	752	752	30
449	20240802	110600	4270439	752	752	752	752	2
450	20240802	110500	4268935	753	753	753	753	1
451	20240802	110400	4268182	752	752	752	752	0
452	20240802	110300	4268182	752	752	752	752	0
453	20240802	110200	4268182	752	752	752	752	43
454	20240802	110100	4235846	752	752	752	752	0
455	20240802	110000	4235846	752	752	752	752	0
456	20240802	105900	4235846	752	752	752	752	0
457	20240802	105800	4235846	752	752	752	752	0
458	20240802	105700	4235846	752	752	752	752	0
459	20240802	105600	4235846	752	752	752	752	54
460	20240802	105500	4195238	752	752	752	752	0
461	20240802	105400	4195238	752	752	752	752	0
462	20240802	105300	4195238	752	752	752	752	0
463	20240802	105200	4195238	752	752	752	752	84
464	20240802	105100	4132070	753	753	753	753	0
465	20240802	105000	4132070	753	753	753	753	0
466	20240802	104900	4132070	753	753	753	753	0
467	20240802	104800	4132070	753	753	753	753	0
468	20240802	104700	4132070	753	753	753	753	0
469	20240802	104600	4132070	753	753	753	753	0
470	20240802	104500	4132070	753	753	753	753	0
471	20240802	104400	4132070	753	753	753	753	0
472	20240802	104300	4132070	753	753	753	753	0
473	20240802	104200	4132070	753	753	753	753	0
474	20240802	104100	4132070	753	753	753	753	1
475	20240802	104000	4131317	754	754	754	754	0
476	20240802	103900	4131317	754	754	754	754	0
477	20240802	103800	4131317	754	755	755	754	2
478	20240802	103700	4129808	756	756	756	756	0
479	20240802	103600	4129808	756	756	756	756	1
480	20240802	103500	4129052	757	758	758	757	2
481	20240802	103400	4127537	759	759	759	759	0
482	20240802	103300	4127537	759	760	760	759	2
483	20240802	103200	4126018	761	761	761	761	0
484	20240802	103100	4126018	761	761	761	761	0
485	20240802	103000	4126018	761	761	761	761	0
486	20240802	102900	4126018	761	761	761	761	0
487	20240802	102800	4126018	761	761	761	761	0
488	20240802	102700	4126018	761	761	761	761	0
489	20240802	102600	4126018	761	761	761	761	2
490	20240802	102500	4124496	762	762	762	762	0
491	20240802	102400	4124496	762	762	762	762	0
492	20240802	102300	4124496	762	762	762	762	0
493	20240802	102200	4124496	762	762	762	762	0
494	20240802	102100	4124496	762	762	762	762	1
495	20240802	102000	4123734	764	764	764	764	0
496	20240802	101900	4123734	764	764	764	764	0
497	20240802	101800	4123734	764	764	764	764	0
498	20240802	101700	4123734	764	764	764	764	0
499	20240802	101600	4123734	764	764	764	764	3
500	20240802	101500	4121442	765	765	765	765	0
501	20240802	101400	4121442	765	765	765	765	0
502	20240802	101300	4121442	765	765	765	765	0
503	20240802	101200	4121442	765	765	765	765	0
504	20240802	101100	4121442	765	765	765	765	0
505	20240802	101000	4121442	765	765	765	765	0
506	20240802	100900	4121442	765	765	765	765	0
507	20240802	100800	4121442	765	765	765	765	0
508	20240802	100700	4121442	765	765	765	765	5
509	20240802	100600	4117617	757	757	757	757	16
510	20240802	100500	4105505	757	757	757	757	2
511	20240802	100400	4103991	750	750	750	750	1803
512	20240802	100300	2751741	749	749	749	749	0
513	20240802	100200	2751741	749	749	749	749	42
514	20240802	100100	2720283	749	750	750	749	16
515	20240802	100000	2708284	750	755	755	750	3078
516	20240802	095900	396534	756	756	756	756	196
517	20240802	095800	248358	758	758	758	758	0
518	20240802	095700	248358	758	758	758	758	0
519	20240802	095600	248358	758	758	758	758	0
520	20240802	095500	248358	758	758	758	757	208
521	20240802	095400	90704	759	759	759	759	0
522	20240802	095300	90704	759	759	759	759	0
523	20240802	095200	90704	759	759	759	759	0
524	20240802	095100	90704	759	759	759	759	20
525	20240802	095000	75524	760	760	760	760	0
526	20240802	094900	75524	760	760	760	760	0
527	20240802	094800	75524	760	760	760	760	0
528	20240802	094700	75524	760	760	760	760	12
529	20240802	094600	66404	761	761	761	761	0
530	20240802	094500	66404	761	761	761	761	0
531	20240802	094400	66404	761	761	761	761	6
532	20240802	094300	61838	761	761	761	761	0
533	20240802	094200	61838	761	761	761	761	0
534	20240802	094100	61838	761	762	762	761	17
535	20240802	094000	48892	761	762	762	761	12
536	20240802	093900	39750	763	763	763	763	10
537	20240802	093800	32120	764	764	764	764	0
538	20240802	093700	32120	764	764	764	764	0
539	20240802	093600	32120	764	764	764	764	0
540	20240802	093500	32120	764	764	764	764	0
541	20240802	093400	32120	764	764	764	764	0
542	20240802	093300	32120	764	764	764	764	0
543	20240802	093200	32120	764	764	764	764	0
544	20240802	093100	32120	764	764	764	764	0
545	20240802	093000	32120	764	764	764	764	0
546	20240802	092900	32120	764	764	764	764	0
547	20240802	092800	32120	764	764	764	764	0
548	20240802	092700	32120	764	764	764	764	0
549	20240802	092600	32120	764	764	764	764	0
550	20240802	092500	32120	764	764	764	764	0
551	20240802	092400	32120	764	764	764	764	0
552	20240802	092300	32120	764	764	764	764	0
553	20240802	092200	32120	764	764	764	764	0
554	20240802	092100	32120	764	764	764	764	8
555	20240802	092000	26008	765	765	765	765	10
556	20240802	091900	18358	765	765	765	765	0
557	20240802	091800	18358	765	765	765	765	0
558	20240802	091700	18358	765	765	765	765	0
559	20240802	091600	18358	765	765	765	765	0
560	20240802	091500	18358	765	765	765	765	0
561	20240802	091400	18358	765	765	765	765	0
562	20240802	091300	18358	765	765	765	765	10
563	20240802	091200	10708	764	764	764	764	0
564	20240802	091100	10708	764	764	764	764	0
565	20240802	091000	10708	764	764	764	764	0
566	20240802	090900	10708	764	764	764	764	0
567	20240802	090800	10708	764	764	764	764	0
568	20240802	090700	10708	764	764	764	764	0
569	20240802	090600	10708	764	764	764	764	0
570	20240802	090500	10708	764	764	764	764	0
571	20240802	090400	10708	764	764	764	764	0
572	20240802	090300	10708	764	764	764	764	0
573	20240802	090200	10708	764	764	764	764	0
574	20240802	090100	10708	764	764	764	764	2
575	20240802	090000	9180	765	765	765	765	12