KissMeData/019490/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	190400	35605784	969	969	969	969	7104
3	20240802	190300	35605784	969	969	969	969	0
4	20240802	190200	35605784	969	969	969	969	0
5	20240802	190100	35605784	969	969	969	969	0
6	20240802	190000	35605784	969	969	969	969	0
7	20240802	185900	35605784	969	969	969	969	0
8	20240802	185800	35605784	969	969	969	969	0
9	20240802	185700	35605784	969	969	969	969	0
10	20240802	185600	35605784	969	969	969	969	0
11	20240802	185500	35605784	969	969	969	969	0
12	20240802	185400	35605784	969	969	969	969	0
13	20240802	185300	35605784	969	969	969	969	0
14	20240802	185200	35605784	969	969	969	969	0
15	20240802	185100	35605784	969	969	969	969	0
16	20240802	185000	35605784	969	969	969	969	0
17	20240802	184900	35605784	969	969	969	969	0
18	20240802	184800	35605784	969	969	969	969	0
19	20240802	184700	35605784	969	969	969	969	0
20	20240802	184600	35605784	969	969	969	969	0
21	20240802	184500	35605784	969	969	969	969	0
22	20240802	184400	35605784	969	969	969	969	0
23	20240802	184300	35605784	969	969	969	969	0
24	20240802	184200	35605784	969	969	969	969	0
25	20240802	184100	35605784	969	969	969	969	0
26	20240802	184000	35605784	969	969	969	969	0
27	20240802	183900	35605784	969	969	969	969	0
28	20240802	183800	35605784	969	969	969	969	0
29	20240802	183700	35605784	969	969	969	969	0
30	20240802	183600	35605784	969	969	969	969	0
31	20240802	183500	35605784	969	969	969	969	0
32	20240802	183400	35605784	969	969	969	969	7104
33	20240802	183300	35605784	969	969	969	969	0
34	20240802	183200	35605784	969	969	969	969	0
35	20240802	183100	35605784	969	969	969	969	0
36	20240802	183000	35605784	969	969	969	969	0
37	20240802	182900	35605784	969	969	969	969	0
38	20240802	182800	35605784	969	969	969	969	0
39	20240802	182700	35605784	969	969	969	969	0
40	20240802	182600	35605784	969	969	969	969	0
41	20240802	182500	35605784	969	969	969	969	0
42	20240802	182400	35605784	969	969	969	969	0
43	20240802	182300	35605784	969	969	969	969	0
44	20240802	182200	35605784	969	969	969	969	0
45	20240802	182100	35605784	969	969	969	969	0
46	20240802	182000	35605784	969	969	969	969	0
47	20240802	181900	35605784	969	969	969	969	0
48	20240802	181800	35605784	969	969	969	969	0
49	20240802	181700	35605784	969	969	969	969	0
50	20240802	181600	35605784	969	969	969	969	0
51	20240802	181500	35605784	969	969	969	969	0
52	20240802	181400	35605784	969	969	969	969	0
53	20240802	181300	35605784	969	969	969	969	0
54	20240802	181200	35605784	969	969	969	969	0
55	20240802	181100	35605784	969	969	969	969	0
56	20240802	181000	35605784	969	969	969	969	0
57	20240802	180900	35605784	969	969	969	969	0
58	20240802	180800	35605784	969	969	969	969	0
59	20240802	180700	35605784	969	969	969	969	0
60	20240802	180600	35605784	969	969	969	969	0
61	20240802	180500	35605784	969	969	969	969	0
62	20240802	180400	35605784	969	969	969	969	7104
63	20240802	180300	35605784	969	969	969	969	0
64	20240802	180200	35605784	969	969	969	969	0
65	20240802	180100	35605784	969	969	969	969	0
66	20240802	180000	35605784	969	969	969	969	0
67	20240802	175900	35605784	969	969	969	969	0
68	20240802	175800	35605784	969	969	969	969	0
69	20240802	175700	35605784	969	969	969	969	0
70	20240802	175600	35605784	969	969	969	969	0
71	20240802	175500	35605784	969	969	969	969	0
72	20240802	175400	35605784	969	969	969	969	0
73	20240802	175300	35605784	969	969	969	969	0
74	20240802	175200	35605784	969	969	969	969	0
75	20240802	175100	35605784	969	969	969	969	0
76	20240802	175000	35605784	969	969	969	969	0
77	20240802	174900	35605784	969	969	969	969	0
78	20240802	174800	35605784	969	969	969	969	0
79	20240802	174700	35605784	969	969	969	969	0
80	20240802	174600	35605784	969	969	969	969	0
81	20240802	174500	35605784	969	969	969	969	0
82	20240802	174400	35605784	969	969	969	969	0
83	20240802	174300	35605784	969	969	969	969	0
84	20240802	174200	35605784	969	969	969	969	0
85	20240802	174100	35605784	969	969	969	969	0
86	20240802	174000	35605784	969	969	969	969	0
87	20240802	173900	35605784	969	969	969	969	0
88	20240802	173800	35605784	969	969	969	969	0
89	20240802	173700	35605784	969	969	969	969	0
90	20240802	173600	35605784	969	969	969	969	0
91	20240802	173500	35605784	969	969	969	969	0
92	20240802	173400	35605784	969	969	969	969	7104
93	20240802	173300	35605784	969	969	969	969	0
94	20240802	173200	35605784	969	969	969	969	0
95	20240802	173100	35605784	969	969	969	969	0
96	20240802	173000	35605784	969	969	969	969	0
97	20240802	172900	35605784	969	969	969	969	0
98	20240802	172800	35605784	969	969	969	969	0
99	20240802	172700	35605784	969	969	969	969	0
100	20240802	172600	35605784	969	969	969	969	0
101	20240802	172500	35605784	969	969	969	969	0
102	20240802	172400	35605784	969	969	969	969	0
103	20240802	172300	35605784	969	969	969	969	0
104	20240802	172200	35605784	969	969	969	969	0
105	20240802	172100	35605784	969	969	969	969	0
106	20240802	172000	35605784	969	969	969	969	0
107	20240802	171900	35605784	969	969	969	969	0
108	20240802	171800	35605784	969	969	969	969	0
109	20240802	171700	35605784	969	969	969	969	0
110	20240802	171600	35605784	969	969	969	969	0
111	20240802	171500	35605784	969	969	969	969	0
112	20240802	171400	35605784	969	969	969	969	0
113	20240802	171300	35605784	969	969	969	969	0
114	20240802	171200	35605784	969	969	969	969	0
115	20240802	171100	35605784	969	969	969	969	0
116	20240802	171000	35605784	969	969	969	969	0
117	20240802	170900	35605784	969	969	969	969	0
118	20240802	170800	35605784	969	969	969	969	0
119	20240802	170700	35605784	969	969	969	969	0
120	20240802	170600	35605784	969	969	969	969	0
121	20240802	170500	35605784	969	969	969	969	0
122	20240802	170400	35605784	969	969	969	969	7104
123	20240802	170300	35605784	969	969	969	969	0
124	20240802	170200	35605784	969	969	969	969	0
125	20240802	170100	35605784	969	969	969	969	0
126	20240802	170000	35605784	969	969	969	969	0
127	20240802	165900	35605784	969	969	969	969	0
128	20240802	165800	35605784	969	969	969	969	0
129	20240802	165700	35605784	969	969	969	969	0
130	20240802	165600	35605784	969	969	969	969	0
131	20240802	165500	35605784	969	969	969	969	0
132	20240802	165400	35605784	969	969	969	969	0
133	20240802	165300	35605784	969	969	969	969	0
134	20240802	165200	35605784	969	969	969	969	0
135	20240802	165100	35605784	969	969	969	969	0
136	20240802	165000	35605784	969	969	969	969	0
137	20240802	164900	35605784	969	969	969	969	0
138	20240802	164800	35605784	969	969	969	969	0
139	20240802	164700	35605784	969	969	969	969	0
140	20240802	164600	35605784	969	969	969	969	0
141	20240802	164500	35605784	969	969	969	969	0
142	20240802	164400	35605784	969	969	969	969	0
143	20240802	164300	35605784	969	969	969	969	0
144	20240802	164200	35605784	969	969	969	969	0
145	20240802	164100	35605784	969	969	969	969	0
146	20240802	164000	35605784	969	969	969	969	0
147	20240802	163900	35605784	969	969	969	969	0
148	20240802	163800	35605784	969	969	969	969	0
149	20240802	163700	35605784	969	969	969	969	0
150	20240802	163600	35605784	969	969	969	969	0
151	20240802	163500	35605784	969	969	969	969	0
152	20240802	163400	35605784	969	969	969	969	7104
153	20240802	163300	35605784	969	969	969	969	0
154	20240802	163200	35605784	969	969	969	969	0
155	20240802	163100	35605784	969	969	969	969	0
156	20240802	163000	35605784	969	969	969	969	0
157	20240802	162900	35605784	969	969	969	969	0
158	20240802	162800	35605784	969	969	969	969	0
159	20240802	162700	35605784	969	969	969	969	0
160	20240802	162600	35605784	969	969	969	969	0
161	20240802	162500	35605784	969	969	969	969	0
162	20240802	162400	35605784	969	969	969	969	0
163	20240802	162300	35605784	969	969	969	969	0
164	20240802	162200	35605784	969	969	969	969	0
165	20240802	162100	35605784	969	969	969	969	0
166	20240802	162000	35605784	969	969	969	969	0
167	20240802	161900	35605784	969	969	969	969	0
168	20240802	161800	35605784	969	969	969	969	0
169	20240802	161700	35605784	969	969	969	969	0
170	20240802	161600	35605784	969	969	969	969	0
171	20240802	161500	35605784	969	969	969	969	0
172	20240802	161400	35605784	969	969	969	969	0
173	20240802	161300	35605784	969	969	969	969	0
174	20240802	161200	35605784	969	969	969	969	0
175	20240802	161100	35605784	969	969	969	969	0
176	20240802	161000	35605784	969	969	969	969	0
177	20240802	160900	35605784	969	969	969	969	0
178	20240802	160800	35605784	969	969	969	969	0
179	20240802	160700	35605784	969	969	969	969	0
180	20240802	160600	35605784	969	969	969	969	0
181	20240802	160500	35605784	969	969	969	969	0
182	20240802	160400	35605784	969	969	969	969	7104
183	20240802	160300	35605784	969	969	969	969	0
184	20240802	160200	35605784	969	969	969	969	0
185	20240802	160100	35605784	969	969	969	969	0
186	20240802	160000	35605784	969	969	969	969	0
187	20240802	155900	35605784	969	969	969	969	0
188	20240802	155800	35605784	969	969	969	969	0
189	20240802	155700	35605784	969	969	969	969	0
190	20240802	155600	35605784	969	969	969	969	0
191	20240802	155500	35605784	969	969	969	969	0
192	20240802	155400	35605784	969	969	969	969	0
193	20240802	155300	35605784	969	969	969	969	0
194	20240802	155200	35605784	969	969	969	969	0
195	20240802	155100	35605784	969	969	969	969	0
196	20240802	155000	35605784	969	969	969	969	0
197	20240802	154900	35605784	969	969	969	969	0
198	20240802	154800	35605784	969	969	969	969	0
199	20240802	154700	35605784	969	969	969	969	0
200	20240802	154600	35605784	969	969	969	969	0
201	20240802	154500	35605784	969	969	969	969	0
202	20240802	154400	35605784	969	969	969	969	0
203	20240802	154300	35605784	969	969	969	969	0
204	20240802	154200	35605784	969	969	969	969	0
205	20240802	154100	35605784	969	969	969	969	0
206	20240802	154000	35605784	969	969	969	969	0
207	20240802	153900	35605784	969	969	969	969	0
208	20240802	153800	35605784	969	969	969	969	0
209	20240802	153700	35605784	969	969	969	969	0
210	20240802	153600	35605784	969	969	969	969	0
211	20240802	153500	35605784	969	969	969	969	0
212	20240802	153400	35605784	969	969	969	969	7104
213	20240802	153300	35605784	969	969	969	969	0
214	20240802	153200	35605784	969	969	969	969	0
215	20240802	153100	35605784	969	969	969	969	0
216	20240802	153000	35605784	969	969	969	969	7104
217	20240802	152900	28722008	948	948	948	948	0
218	20240802	152800	28722008	948	948	948	948	0
219	20240802	152700	28722008	948	948	948	948	0
220	20240802	152600	28722008	948	948	948	948	0
221	20240802	152500	28722008	948	948	948	948	0
222	20240802	152400	28722008	948	948	948	948	0
223	20240802	152300	28722008	948	948	948	948	0
224	20240802	152200	28722008	948	948	948	948	0
225	20240802	152100	28722008	948	948	948	948	0
226	20240802	152000	28722008	948	948	948	948	0
227	20240802	151900	28722008	948	948	948	948	0
228	20240802	151800	28722008	948	947	948	947	2
229	20240802	151700	28720113	948	948	948	948	1
230	20240802	151600	28719165	933	939	939	933	898
231	20240802	151500	27880706	948	948	948	948	0
232	20240802	151400	27880706	948	948	948	948	0
233	20240802	151300	27880706	948	948	948	948	0
234	20240802	151200	27880706	948	948	948	948	0
235	20240802	151100	27880706	948	947	948	947	1000
236	20240802	151000	26933662	947	947	947	947	0
237	20240802	150900	26933662	947	947	947	947	1
238	20240802	150800	26932715	949	949	949	949	0
239	20240802	150700	26932715	949	949	949	949	0
240	20240802	150600	26932715	949	949	949	949	0
241	20240802	150500	26932715	949	949	949	949	0
242	20240802	150400	26932715	949	949	949	949	0
243	20240802	150300	26932715	949	949	949	949	0
244	20240802	150200	26932715	949	949	949	949	0
245	20240802	150100	26932715	949	949	949	949	0
246	20240802	150000	26932715	949	949	949	949	0
247	20240802	145900	26932715	949	949	949	949	0
248	20240802	145800	26932715	949	949	949	949	0
249	20240802	145700	26932715	949	949	949	949	0
250	20240802	145600	26932715	949	949	949	949	0
251	20240802	145500	26932715	949	949	949	949	0
252	20240802	145400	26932715	949	949	949	949	0
253	20240802	145300	26932715	949	949	949	949	0
254	20240802	145200	26932715	949	949	949	949	0
255	20240802	145100	26932715	949	949	949	949	0
256	20240802	145000	26932715	949	949	949	949	1
257	20240802	144900	26931766	948	948	948	948	0
258	20240802	144800	26931766	948	948	948	948	0
259	20240802	144700	26931766	948	948	948	948	0
260	20240802	144600	26931766	948	948	948	948	0
261	20240802	144500	26931766	948	948	948	948	0
262	20240802	144400	26931766	948	948	948	948	0
263	20240802	144300	26931766	948	948	948	948	0
264	20240802	144200	26931766	948	948	948	948	0
265	20240802	144100	26931766	948	948	948	948	1
266	20240802	144000	26930818	938	938	938	938	0
267	20240802	143900	26930818	938	938	938	938	0
268	20240802	143800	26930818	938	938	938	938	22
269	20240802	143700	26910182	954	954	954	954	0
270	20240802	143600	26910182	954	954	954	954	0
271	20240802	143500	26910182	954	954	954	954	0
272	20240802	143400	26910182	954	954	954	954	0
273	20240802	143300	26910182	954	954	954	954	0
274	20240802	143200	26910182	954	954	954	954	0
275	20240802	143100	26910182	954	954	954	954	0
276	20240802	143000	26910182	954	954	954	954	1
277	20240802	142900	26909228	933	933	933	933	0
278	20240802	142800	26909228	933	933	933	933	0
279	20240802	142700	26909228	933	933	933	933	0
280	20240802	142600	26909228	933	950	950	933	4500
281	20240802	142500	22701225	956	956	956	956	0
282	20240802	142400	22701225	956	956	956	956	0
283	20240802	142300	22701225	956	956	956	956	0
284	20240802	142200	22701225	956	956	956	956	19
285	20240802	142100	22683061	957	957	957	957	0
286	20240802	142000	22683061	957	957	957	957	0
287	20240802	141900	22683061	957	957	957	957	0
288	20240802	141800	22683061	957	956	957	956	37
289	20240802	141700	22647662	957	957	957	957	0
290	20240802	141600	22647662	957	957	957	957	0
291	20240802	141500	22647662	957	957	957	957	0
292	20240802	141400	22647662	957	957	957	957	0
293	20240802	141300	22647662	957	957	957	957	0
294	20240802	141200	22647662	957	957	957	957	0
295	20240802	141100	22647662	957	957	957	957	0
296	20240802	141000	22647662	957	957	957	957	0
297	20240802	140900	22647662	957	957	957	957	0
298	20240802	140800	22647662	957	957	957	957	0
299	20240802	140700	22647662	957	957	957	957	0
300	20240802	140600	22647662	957	957	957	957	0
301	20240802	140500	22647662	957	957	957	957	0
302	20240802	140400	22647662	957	957	957	957	0
303	20240802	140300	22647662	957	957	957	957	0
304	20240802	140200	22647662	957	957	957	957	0
305	20240802	140100	22647662	957	957	957	957	0
306	20240802	140000	22647662	957	957	957	957	0
307	20240802	135900	22647662	957	957	957	957	0
308	20240802	135800	22647662	957	957	957	957	0
309	20240802	135700	22647662	957	956	957	956	116
310	20240802	135600	22536750	957	957	957	957	0
311	20240802	135500	22536750	957	957	957	957	0
312	20240802	135400	22536750	957	957	957	957	0
313	20240802	135300	22536750	957	957	957	957	0
314	20240802	135200	22536750	957	957	957	957	0
315	20240802	135100	22536750	957	957	957	957	0
316	20240802	135000	22536750	957	957	957	957	0
317	20240802	134900	22536750	957	957	957	957	0
318	20240802	134800	22536750	957	957	957	957	0
319	20240802	134700	22536750	957	957	957	957	0
320	20240802	134600	22536750	957	957	957	957	0
321	20240802	134500	22536750	957	957	957	957	0
322	20240802	134400	22536750	957	957	957	957	0
323	20240802	134300	22536750	957	957	957	957	0
324	20240802	134200	22536750	957	957	957	957	0
325	20240802	134100	22536750	957	957	957	957	0
326	20240802	134000	22536750	957	957	957	957	0
327	20240802	133900	22536750	957	957	957	957	0
328	20240802	133800	22536750	957	957	957	957	0
329	20240802	133700	22536750	957	957	957	957	0
330	20240802	133600	22536750	957	957	957	957	0
331	20240802	133500	22536750	957	957	957	957	0
332	20240802	133400	22536750	957	957	957	957	0
333	20240802	133300	22536750	957	957	957	957	0
334	20240802	133200	22536750	957	957	957	957	0
335	20240802	133100	22536750	957	957	957	957	0
336	20240802	133000	22536750	957	957	957	957	0
337	20240802	132900	22536750	957	957	957	957	0
338	20240802	132800	22536750	957	957	957	957	0
339	20240802	132700	22536750	957	957	957	957	0
340	20240802	132600	22536750	957	957	957	957	1
341	20240802	132500	22535793	950	950	950	950	0
342	20240802	132400	22535793	950	950	950	950	0
343	20240802	132300	22535793	950	950	950	950	0
344	20240802	132200	22535793	950	950	950	950	0
345	20240802	132100	22535793	950	950	950	950	359
346	20240802	132000	22194743	955	955	955	955	110
347	20240802	131900	22089693	957	957	957	957	33
348	20240802	131800	22058112	958	964	964	958	361
349	20240802	131700	21712026	968	968	968	968	0
350	20240802	131600	21712026	968	968	968	968	0
351	20240802	131500	21712026	968	968	968	968	0
352	20240802	131400	21712026	968	968	968	968	0
353	20240802	131300	21712026	968	968	968	968	1
354	20240802	131200	21711058	967	967	967	967	0
355	20240802	131100	21711058	967	967	967	967	0
356	20240802	131000	21711058	967	967	967	967	500
357	20240802	130900	21227558	967	967	967	967	0
358	20240802	130800	21227558	967	967	967	967	0
359	20240802	130700	21227558	967	967	967	967	0
360	20240802	130600	21227558	967	967	967	967	0
361	20240802	130500	21227558	967	967	967	967	0
362	20240802	130400	21227558	967	967	967	967	13
363	20240802	130300	21214987	967	967	967	967	0
364	20240802	130200	21214987	967	967	967	967	0
365	20240802	130100	21214987	967	967	967	967	0
366	20240802	130000	21214987	967	967	967	967	0
367	20240802	125900	21214987	967	967	967	967	0
368	20240802	125800	21214987	967	967	967	967	0
369	20240802	125700	21214987	967	967	967	967	0
370	20240802	125600	21214987	967	967	967	967	0
371	20240802	125500	21214987	967	967	967	967	0
372	20240802	125400	21214987	967	967	967	967	0
373	20240802	125300	21214987	967	967	967	967	0
374	20240802	125200	21214987	967	967	967	967	0
375	20240802	125100	21214987	967	967	967	967	0
376	20240802	125000	21214987	967	967	967	967	0
377	20240802	124900	21214987	967	967	967	967	0
378	20240802	124800	21214987	967	967	967	967	0
379	20240802	124700	21214987	967	967	967	967	0
380	20240802	124600	21214987	967	967	967	967	0
381	20240802	124500	21214987	967	967	967	967	0
382	20240802	124400	21214987	967	967	967	967	94
383	20240802	124300	21124089	967	967	967	967	0
384	20240802	124200	21124089	967	967	967	967	0
385	20240802	124100	21124089	967	967	967	967	0
386	20240802	124000	21124089	967	967	967	967	0
387	20240802	123900	21124089	967	967	967	967	0
388	20240802	123800	21124089	967	967	967	967	0
389	20240802	123700	21124089	967	967	967	967	106
390	20240802	123600	21021587	967	967	967	967	0
391	20240802	123500	21021587	967	967	967	967	0
392	20240802	123400	21021587	967	967	967	967	0
393	20240802	123300	21021587	967	967	967	967	0
394	20240802	123200	21021587	967	967	967	967	0
395	20240802	123100	21021587	967	967	967	967	1
396	20240802	123000	21020620	964	964	964	964	0
397	20240802	122900	21020620	964	964	964	964	0
398	20240802	122800	21020620	964	964	964	964	0
399	20240802	122700	21020620	964	964	964	964	0
400	20240802	122600	21020620	964	964	964	964	0
401	20240802	122500	21020620	964	964	964	964	0
402	20240802	122400	21020620	964	964	964	964	0
403	20240802	122300	21020620	964	964	964	964	0
404	20240802	122200	21020620	964	964	964	964	0
405	20240802	122100	21020620	964	964	964	964	0
406	20240802	122000	21020620	964	964	964	964	0
407	20240802	121900	21020620	964	964	964	964	0
408	20240802	121800	21020620	964	964	964	964	0
409	20240802	121700	21020620	964	964	964	964	0
410	20240802	121600	21020620	964	964	964	964	0
411	20240802	121500	21020620	964	964	964	964	0
412	20240802	121400	21020620	964	964	964	964	0
413	20240802	121300	21020620	964	964	964	964	0
414	20240802	121200	21020620	964	964	964	964	25
415	20240802	121100	20996520	964	964	964	964	0
416	20240802	121000	20996520	964	964	964	964	0
417	20240802	120900	20996520	964	964	964	964	57
418	20240802	120800	20941572	964	964	964	964	1
419	20240802	120700	20940608	964	964	964	964	0
420	20240802	120600	20940608	964	964	964	964	0
421	20240802	120500	20940608	964	964	964	964	0
422	20240802	120400	20940608	964	964	964	964	0
423	20240802	120300	20940608	964	964	964	964	0
424	20240802	120200	20940608	964	964	964	964	0
425	20240802	120100	20940608	964	964	964	964	0
426	20240802	120000	20940608	964	964	964	964	151
427	20240802	115900	20795044	968	968	968	968	0
428	20240802	115800	20795044	968	968	968	968	0
429	20240802	115700	20795044	968	968	968	968	0
430	20240802	115600	20795044	968	968	968	968	0
431	20240802	115500	20795044	968	968	968	968	0
432	20240802	115400	20795044	968	968	968	968	0
433	20240802	115300	20795044	968	968	968	968	0
434	20240802	115200	20795044	968	968	968	968	0
435	20240802	115100	20795044	968	968	968	968	0
436	20240802	115000	20795044	968	968	968	968	0
437	20240802	114900	20795044	968	968	968	968	0
438	20240802	114800	20795044	968	968	968	968	0
439	20240802	114700	20795044	968	968	968	968	2
440	20240802	114600	20793108	964	964	964	964	250
441	20240802	114500	20552108	963	963	963	963	0
442	20240802	114400	20552108	963	963	963	963	0
443	20240802	114300	20552108	963	964	964	963	200
444	20240802	114200	20359408	967	967	967	967	0
445	20240802	114100	20359408	967	967	967	967	0
446	20240802	114000	20359408	967	967	967	967	0
447	20240802	113900	20359408	967	967	967	967	0
448	20240802	113800	20359408	967	967	967	967	1
449	20240802	113700	20358441	966	966	966	966	0
450	20240802	113600	20358441	966	966	966	966	3139
451	20240802	113500	17326167	965	965	965	965	0
452	20240802	113400	17326167	965	965	965	965	0
453	20240802	113300	17326167	965	965	965	965	0
454	20240802	113200	17326167	965	965	965	965	0
455	20240802	113100	17326167	965	965	965	965	0
456	20240802	113000	17326167	965	965	965	965	0
457	20240802	112900	17326167	965	965	965	965	51
458	20240802	112800	17276952	965	965	965	965	0
459	20240802	112700	17276952	965	965	965	965	1
460	20240802	112600	17275987	965	965	965	965	0
461	20240802	112500	17275987	965	965	965	965	0
462	20240802	112400	17275987	965	965	965	965	1
463	20240802	112300	17275022	958	958	958	958	0
464	20240802	112200	17275022	958	958	958	958	0
465	20240802	112100	17275022	958	958	958	958	0
466	20240802	112000	17275022	958	958	958	958	0
467	20240802	111900	17275022	958	958	958	958	0
468	20240802	111800	17275022	958	958	958	958	0
469	20240802	111700	17275022	958	958	958	958	0
470	20240802	111600	17275022	958	958	958	958	0
471	20240802	111500	17275022	958	958	958	958	0
472	20240802	111400	17275022	958	958	958	958	0
473	20240802	111300	17275022	958	958	958	958	0
474	20240802	111200	17275022	958	958	958	958	0
475	20240802	111100	17275022	958	958	958	958	0
476	20240802	111000	17275022	958	968	968	958	51
477	20240802	110900	17226154	958	958	958	958	0
478	20240802	110800	17226154	958	958	958	958	0
479	20240802	110700	17226154	958	958	958	958	0
480	20240802	110600	17226154	958	958	958	958	64
481	20240802	110500	17164842	969	969	969	969	0
482	20240802	110400	17164842	969	969	969	969	0
483	20240802	110300	17164842	969	969	969	969	0
484	20240802	110200	17164842	969	969	969	969	0
485	20240802	110100	17164842	969	969	969	969	0
486	20240802	110000	17164842	969	969	969	969	1
487	20240802	105900	17163873	958	957	958	957	855
488	20240802	105800	16345541	956	956	956	956	0
489	20240802	105700	16345541	956	956	956	956	0
490	20240802	105600	16345541	956	956	956	956	0
491	20240802	105500	16345541	956	956	956	956	0
492	20240802	105400	16345541	956	956	956	956	0
493	20240802	105300	16345541	956	956	956	956	0
494	20240802	105200	16345541	956	956	956	956	0
495	20240802	105100	16345541	956	956	956	956	0
496	20240802	105000	16345541	956	956	956	956	0
497	20240802	104900	16345541	956	956	956	956	0
498	20240802	104800	16345541	956	956	956	956	41
499	20240802	104700	16306345	957	957	957	957	0
500	20240802	104600	16306345	957	957	957	957	0
501	20240802	104500	16306345	957	957	957	957	0
502	20240802	104400	16306345	957	957	957	957	0
503	20240802	104300	16306345	957	957	957	957	0
504	20240802	104200	16306345	957	957	957	957	0
505	20240802	104100	16306345	957	957	957	957	1
506	20240802	104000	16305388	957	957	957	957	0
507	20240802	103900	16305388	957	957	957	957	0
508	20240802	103800	16305388	957	957	957	957	0
509	20240802	103700	16305388	957	957	957	957	0
510	20240802	103600	16305388	957	956	957	956	10000
511	20240802	103500	6735741	948	948	948	948	0
512	20240802	103400	6735741	948	948	948	948	0
513	20240802	103300	6735741	948	948	948	948	0
514	20240802	103200	6735741	948	948	948	948	0
515	20240802	103100	6735741	948	948	948	948	0
516	20240802	103000	6735741	948	948	948	948	0
517	20240802	102900	6735741	948	948	948	948	0
518	20240802	102800	6735741	948	948	948	948	0
519	20240802	102700	6735741	948	948	948	948	0
520	20240802	102600	6735741	948	948	948	948	0
521	20240802	102500	6735741	948	948	948	948	0
522	20240802	102400	6735741	948	948	948	948	0
523	20240802	102300	6735741	948	948	948	948	0
524	20240802	102200	6735741	948	948	948	948	0
525	20240802	102100	6735741	948	948	948	948	0
526	20240802	102000	6735741	948	948	948	948	0
527	20240802	101900	6735741	948	948	948	948	0
528	20240802	101800	6735741	948	948	948	948	0
529	20240802	101700	6735741	948	948	948	948	0
530	20240802	101600	6735741	948	948	948	948	0
531	20240802	101500	6735741	948	948	948	948	0
532	20240802	101400	6735741	948	948	948	948	0
533	20240802	101300	6735741	948	948	948	948	0
534	20240802	101200	6735741	948	948	948	948	0
535	20240802	101100	6735741	948	948	948	948	0
536	20240802	101000	6735741	948	948	948	948	0
537	20240802	100900	6735741	948	948	948	948	292
538	20240802	100800	6458925	948	948	948	948	0
539	20240802	100700	6458925	948	948	948	948	19
540	20240802	100600	6440913	948	948	948	948	0
541	20240802	100500	6440913	948	948	948	948	0
542	20240802	100400	6440913	948	948	948	948	0
543	20240802	100300	6440913	948	948	948	948	0
544	20240802	100200	6440913	948	948	948	948	0
545	20240802	100100	6440913	948	948	948	948	0
546	20240802	100000	6440913	948	948	948	948	0
547	20240802	095900	6440913	948	948	948	948	0
548	20240802	095800	6440913	948	948	948	948	0
549	20240802	095700	6440913	948	948	948	948	0
550	20240802	095600	6440913	948	948	948	948	0
551	20240802	095500	6440913	948	948	948	948	0
552	20240802	095400	6440913	948	948	948	948	0
553	20240802	095300	6440913	948	948	948	948	1
554	20240802	095200	6439965	947	947	947	947	64
555	20240802	095100	6379357	947	947	947	947	0
556	20240802	095000	6379357	947	947	947	947	0
557	20240802	094900	6379357	947	947	947	947	0
558	20240802	094800	6379357	947	947	947	947	0
559	20240802	094700	6379357	947	947	947	947	0
560	20240802	094600	6379357	947	947	947	947	0
561	20240802	094500	6379357	947	947	947	947	0
562	20240802	094400	6379357	947	947	947	947	0
563	20240802	094300	6379357	947	947	947	947	0
564	20240802	094200	6379357	947	947	947	947	0
565	20240802	094100	6379357	947	947	947	947	0
566	20240802	094000	6379357	947	947	947	947	0
567	20240802	093900	6379357	947	947	947	947	0
568	20240802	093800	6379357	947	947	947	947	0
569	20240802	093700	6379357	947	947	947	947	0
570	20240802	093600	6379357	947	947	947	947	0
571	20240802	093500	6379357	947	947	947	947	0
572	20240802	093400	6379357	947	947	947	947	0
573	20240802	093300	6379357	947	947	947	947	1
574	20240802	093200	6378410	948	948	948	948	0
575	20240802	093100	6378410	948	948	948	948	0
576	20240802	093000	6378410	948	948	948	948	0
577	20240802	092900	6378410	948	948	948	948	0
578	20240802	092800	6378410	948	948	948	948	0
579	20240802	092700	6378410	948	948	948	948	0
580	20240802	092600	6378410	948	948	948	948	2
581	20240802	092500	6376514	948	948	948	948	0
582	20240802	092400	6376514	948	948	948	948	0
583	20240802	092300	6376514	948	948	948	948	1
584	20240802	092200	6375566	945	945	945	945	0
585	20240802	092100	6375566	945	945	945	945	0
586	20240802	092000	6375566	945	945	945	945	1
587	20240802	091900	6374621	932	939	939	932	2355
588	20240802	091800	4177354	939	939	939	939	0
589	20240802	091700	4177354	939	939	939	939	0
590	20240802	091600	4177354	939	939	939	939	1
591	20240802	091500	4176415	945	945	945	945	0
592	20240802	091400	4176415	945	945	945	945	0
593	20240802	091300	4176415	945	933	945	933	110
594	20240802	091200	4073773	930	948	948	930	2284
595	20240802	091100	1931362	947	947	947	947	0
596	20240802	091000	1931362	947	947	947	947	0
597	20240802	090900	1931362	947	947	948	947	174
598	20240802	090800	1766576	955	955	955	955	0
599	20240802	090700	1766576	955	955	955	955	0
600	20240802	090600	1766576	955	955	955	955	0
601	20240802	090500	1766576	955	947	955	947	3
602	20240802	090400	1763727	957	957	957	957	0
603	20240802	090300	1763727	957	957	957	957	0
604	20240802	090200	1763727	957	956	957	956	201
605	20240802	090100	1571570	956	957	957	956	2
606	20240802	090000	1569657	957	930	958	930	1681