KissMeData/036180/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	191700	77573114	483	483	483	483	4125
3	20240802	191600	77573114	483	483	483	483	0
4	20240802	191500	77573114	483	483	483	483	0
5	20240802	191400	77573114	483	483	483	483	0
6	20240802	191300	77573114	483	483	483	483	0
7	20240802	191200	77573114	483	483	483	483	0
8	20240802	191100	77573114	483	483	483	483	0
9	20240802	191000	77573114	483	483	483	483	0
10	20240802	190900	77573114	483	483	483	483	0
11	20240802	190800	77573114	483	483	483	483	0
12	20240802	190700	77573114	483	483	483	483	0
13	20240802	190600	77573114	483	483	483	483	0
14	20240802	190500	77573114	483	483	483	483	0
15	20240802	190400	77573114	483	483	483	483	0
16	20240802	190300	77573114	483	483	483	483	0
17	20240802	190200	77573114	483	483	483	483	0
18	20240802	190100	77573114	483	483	483	483	0
19	20240802	190000	77573114	483	483	483	483	0
20	20240802	185900	77573114	483	483	483	483	0
21	20240802	185800	77573114	483	483	483	483	0
22	20240802	185700	77573114	483	483	483	483	0
23	20240802	185600	77573114	483	483	483	483	0
24	20240802	185500	77573114	483	483	483	483	0
25	20240802	185400	77573114	483	483	483	483	0
26	20240802	185300	77573114	483	483	483	483	0
27	20240802	185200	77573114	483	483	483	483	0
28	20240802	185100	77573114	483	483	483	483	0
29	20240802	185000	77573114	483	483	483	483	0
30	20240802	184900	77573114	483	483	483	483	0
31	20240802	184800	77573114	483	483	483	483	0
32	20240802	184700	77573114	483	483	483	483	4125
33	20240802	184600	77573114	483	483	483	483	0
34	20240802	184500	77573114	483	483	483	483	0
35	20240802	184400	77573114	483	483	483	483	0
36	20240802	184300	77573114	483	483	483	483	0
37	20240802	184200	77573114	483	483	483	483	0
38	20240802	184100	77573114	483	483	483	483	0
39	20240802	184000	77573114	483	483	483	483	0
40	20240802	183900	77573114	483	483	483	483	0
41	20240802	183800	77573114	483	483	483	483	0
42	20240802	183700	77573114	483	483	483	483	0
43	20240802	183600	77573114	483	483	483	483	0
44	20240802	183500	77573114	483	483	483	483	0
45	20240802	183400	77573114	483	483	483	483	0
46	20240802	183300	77573114	483	483	483	483	0
47	20240802	183200	77573114	483	483	483	483	0
48	20240802	183100	77573114	483	483	483	483	0
49	20240802	183000	77573114	483	483	483	483	0
50	20240802	182900	77573114	483	483	483	483	0
51	20240802	182800	77573114	483	483	483	483	0
52	20240802	182700	77573114	483	483	483	483	0
53	20240802	182600	77573114	483	483	483	483	0
54	20240802	182500	77573114	483	483	483	483	0
55	20240802	182400	77573114	483	483	483	483	0
56	20240802	182300	77573114	483	483	483	483	0
57	20240802	182200	77573114	483	483	483	483	0
58	20240802	182100	77573114	483	483	483	483	0
59	20240802	182000	77573114	483	483	483	483	0
60	20240802	181900	77573114	483	483	483	483	0
61	20240802	181800	77573114	483	483	483	483	0
62	20240802	181700	77573114	483	483	483	483	4125
63	20240802	181600	77573114	483	483	483	483	0
64	20240802	181500	77573114	483	483	483	483	0
65	20240802	181400	77573114	483	483	483	483	0
66	20240802	181300	77573114	483	483	483	483	0
67	20240802	181200	77573114	483	483	483	483	0
68	20240802	181100	77573114	483	483	483	483	0
69	20240802	181000	77573114	483	483	483	483	0
70	20240802	180900	77573114	483	483	483	483	0
71	20240802	180800	77573114	483	483	483	483	0
72	20240802	180700	77573114	483	483	483	483	0
73	20240802	180600	77573114	483	483	483	483	0
74	20240802	180500	77573114	483	483	483	483	0
75	20240802	180400	77573114	483	483	483	483	0
76	20240802	180300	77573114	483	483	483	483	0
77	20240802	180200	77573114	483	483	483	483	0
78	20240802	180100	77573114	483	483	483	483	0
79	20240802	180000	77573114	483	483	483	483	0
80	20240802	175900	77573114	483	483	483	483	0
81	20240802	175800	77573114	483	483	483	483	0
82	20240802	175700	77573114	483	483	483	483	0
83	20240802	175600	77573114	483	483	483	483	0
84	20240802	175500	77573114	483	483	483	483	0
85	20240802	175400	77573114	483	483	483	483	0
86	20240802	175300	77573114	483	483	483	483	0
87	20240802	175200	77573114	483	483	483	483	0
88	20240802	175100	77573114	483	483	483	483	0
89	20240802	175000	77573114	483	483	483	483	0
90	20240802	174900	77573114	483	483	483	483	0
91	20240802	174800	77573114	483	483	483	483	0
92	20240802	174700	77573114	483	483	483	483	4125
93	20240802	174600	77573114	483	483	483	483	0
94	20240802	174500	77573114	483	483	483	483	0
95	20240802	174400	77573114	483	483	483	483	0
96	20240802	174300	77573114	483	483	483	483	0
97	20240802	174200	77573114	483	483	483	483	0
98	20240802	174100	77573114	483	483	483	483	0
99	20240802	174000	77573114	483	483	483	483	0
100	20240802	173900	77573114	483	483	483	483	0
101	20240802	173800	77573114	483	483	483	483	0
102	20240802	173700	77573114	483	483	483	483	0
103	20240802	173600	77573114	483	483	483	483	0
104	20240802	173500	77573114	483	483	483	483	0
105	20240802	173400	77573114	483	483	483	483	0
106	20240802	173300	77573114	483	483	483	483	0
107	20240802	173200	77573114	483	483	483	483	0
108	20240802	173100	77573114	483	483	483	483	0
109	20240802	173000	77573114	483	483	483	483	0
110	20240802	172900	77573114	483	483	483	483	0
111	20240802	172800	77573114	483	483	483	483	0
112	20240802	172700	77573114	483	483	483	483	0
113	20240802	172600	77573114	483	483	483	483	0
114	20240802	172500	77573114	483	483	483	483	0
115	20240802	172400	77573114	483	483	483	483	0
116	20240802	172300	77573114	483	483	483	483	0
117	20240802	172200	77573114	483	483	483	483	0
118	20240802	172100	77573114	483	483	483	483	0
119	20240802	172000	77573114	483	483	483	483	0
120	20240802	171900	77573114	483	483	483	483	0
121	20240802	171800	77573114	483	483	483	483	0
122	20240802	171700	77573114	483	483	483	483	4125
123	20240802	171600	77573114	483	483	483	483	0
124	20240802	171500	77573114	483	483	483	483	0
125	20240802	171400	77573114	483	483	483	483	0
126	20240802	171300	77573114	483	483	483	483	0
127	20240802	171200	77573114	483	483	483	483	0
128	20240802	171100	77573114	483	483	483	483	0
129	20240802	171000	77573114	483	483	483	483	0
130	20240802	170900	77573114	483	483	483	483	0
131	20240802	170800	77573114	483	483	483	483	0
132	20240802	170700	77573114	483	483	483	483	0
133	20240802	170600	77573114	483	483	483	483	0
134	20240802	170500	77573114	483	483	483	483	0
135	20240802	170400	77573114	483	483	483	483	0
136	20240802	170300	77573114	483	483	483	483	0
137	20240802	170200	77573114	483	483	483	483	0
138	20240802	170100	77573114	483	483	483	483	0
139	20240802	170000	77573114	483	483	483	483	0
140	20240802	165900	77573114	483	483	483	483	0
141	20240802	165800	77573114	483	483	483	483	0
142	20240802	165700	77573114	483	483	483	483	0
143	20240802	165600	77573114	483	483	483	483	0
144	20240802	165500	77573114	483	483	483	483	0
145	20240802	165400	77573114	483	483	483	483	0
146	20240802	165300	77573114	483	483	483	483	0
147	20240802	165200	77573114	483	483	483	483	0
148	20240802	165100	77573114	483	483	483	483	0
149	20240802	165000	77573114	483	483	483	483	0
150	20240802	164900	77573114	483	483	483	483	0
151	20240802	164800	77573114	483	483	483	483	0
152	20240802	164700	77573114	483	483	483	483	4125
153	20240802	164600	77573114	483	483	483	483	0
154	20240802	164500	77573114	483	483	483	483	0
155	20240802	164400	77573114	483	483	483	483	0
156	20240802	164300	77573114	483	483	483	483	0
157	20240802	164200	77573114	483	483	483	483	0
158	20240802	164100	77573114	483	483	483	483	0
159	20240802	164000	77573114	483	483	483	483	0
160	20240802	163900	77573114	483	483	483	483	0
161	20240802	163800	77573114	483	483	483	483	0
162	20240802	163700	77573114	483	483	483	483	0
163	20240802	163600	77573114	483	483	483	483	0
164	20240802	163500	77573114	483	483	483	483	0
165	20240802	163400	77573114	483	483	483	483	0
166	20240802	163300	77573114	483	483	483	483	0
167	20240802	163200	77573114	483	483	483	483	0
168	20240802	163100	77573114	483	483	483	483	0
169	20240802	163000	77573114	483	483	483	483	0
170	20240802	162900	77573114	483	483	483	483	0
171	20240802	162800	77573114	483	483	483	483	0
172	20240802	162700	77573114	483	483	483	483	0
173	20240802	162600	77573114	483	483	483	483	0
174	20240802	162500	77573114	483	483	483	483	0
175	20240802	162400	77573114	483	483	483	483	0
176	20240802	162300	77573114	483	483	483	483	0
177	20240802	162200	77573114	483	483	483	483	0
178	20240802	162100	77573114	483	483	483	483	0
179	20240802	162000	77573114	483	483	483	483	0
180	20240802	161900	77573114	483	483	483	483	0
181	20240802	161800	77573114	483	483	483	483	0
182	20240802	161700	77573114	483	483	483	483	4125
183	20240802	161600	77573114	483	483	483	483	0
184	20240802	161500	77573114	483	483	483	483	0
185	20240802	161400	77573114	483	483	483	483	0
186	20240802	161300	77573114	483	483	483	483	0
187	20240802	161200	77573114	483	483	483	483	0
188	20240802	161100	77573114	483	483	483	483	0
189	20240802	161000	77573114	483	483	483	483	0
190	20240802	160900	77573114	483	483	483	483	0
191	20240802	160800	77573114	483	483	483	483	0
192	20240802	160700	77573114	483	483	483	483	0
193	20240802	160600	77573114	483	483	483	483	0
194	20240802	160500	77573114	483	483	483	483	0
195	20240802	160400	77573114	483	483	483	483	0
196	20240802	160300	77573114	483	483	483	483	0
197	20240802	160200	77573114	483	483	483	483	0
198	20240802	160100	77573114	483	483	483	483	0
199	20240802	160000	77573114	483	483	483	483	0
200	20240802	155900	77573114	483	483	483	483	0
201	20240802	155800	77573114	483	483	483	483	0
202	20240802	155700	77573114	483	483	483	483	0
203	20240802	155600	77573114	483	483	483	483	0
204	20240802	155500	77573114	483	483	483	483	0
205	20240802	155400	77573114	483	483	483	483	0
206	20240802	155300	77573114	483	483	483	483	0
207	20240802	155200	77573114	483	483	483	483	0
208	20240802	155100	77573114	483	483	483	483	0
209	20240802	155000	77573114	483	483	483	483	0
210	20240802	154900	77573114	483	483	483	483	0
211	20240802	154800	77573114	483	483	483	483	0
212	20240802	154700	77573114	483	483	483	483	4125
213	20240802	154600	77573114	483	483	483	483	0
214	20240802	154500	77573114	483	483	483	483	0
215	20240802	154400	77573114	483	483	483	483	0
216	20240802	154300	77573114	483	483	483	483	0
217	20240802	154200	77573114	483	483	483	483	0
218	20240802	154100	77573114	483	483	483	483	0
219	20240802	154000	77573114	483	483	483	483	0
220	20240802	153900	77573114	483	483	483	483	0
221	20240802	153800	77573114	483	483	483	483	0
222	20240802	153700	77573114	483	483	483	483	0
223	20240802	153600	77573114	483	483	483	483	0
224	20240802	153500	77573114	483	483	483	483	0
225	20240802	153400	77573114	483	483	483	483	0
226	20240802	153300	77573114	483	483	483	483	0
227	20240802	153200	77573114	483	483	483	483	0
228	20240802	153100	77573114	483	483	483	483	0
229	20240802	153000	77573114	483	483	483	483	4125
230	20240802	152900	75580739	483	483	483	483	0
231	20240802	152800	75580739	483	483	483	483	0
232	20240802	152700	75580739	483	483	483	483	0
233	20240802	152600	75580739	483	483	483	483	0
234	20240802	152500	75580739	483	483	483	483	0
235	20240802	152400	75580739	483	483	483	483	0
236	20240802	152300	75580739	483	483	483	483	0
237	20240802	152200	75580739	483	483	483	483	0
238	20240802	152100	75580739	483	483	483	483	0
239	20240802	152000	75580739	483	483	483	483	0
240	20240802	151900	75580739	483	476	483	476	8360
241	20240802	151800	71593150	476	476	476	476	570
242	20240802	151700	71321830	476	475	476	475	1022
243	20240802	151600	70835609	476	476	476	475	650
244	20240802	151500	70526210	476	476	476	476	0
245	20240802	151400	70526210	476	476	476	476	216
246	20240802	151300	70423394	476	476	476	476	900
247	20240802	151200	69994994	476	472	476	472	7794
248	20240802	151100	66307175	472	472	472	472	5027
249	20240802	151000	63934431	472	472	472	472	0
250	20240802	150900	63934431	472	470	472	470	22
251	20240802	150800	63924050	472	472	472	472	0
252	20240802	150700	63924050	472	472	472	472	0
253	20240802	150600	63924050	472	472	472	472	0
254	20240802	150500	63924050	472	472	472	472	0
255	20240802	150400	63924050	472	471	472	469	1623
256	20240802	150300	63162795	472	472	472	472	0
257	20240802	150200	63162795	472	472	472	467	1322
258	20240802	150100	62545059	472	472	472	472	0
259	20240802	150000	62545059	472	472	472	472	0
260	20240802	145900	62545059	472	472	472	471	23
261	20240802	145800	62534204	472	470	472	467	5301
262	20240802	145700	60044094	472	471	472	471	9
263	20240802	145600	60039847	472	470	472	470	102
264	20240802	145500	59991705	472	470	472	470	4303
265	20240802	145400	57968893	470	471	471	470	4619
266	20240802	145300	55794961	472	472	472	472	0
267	20240802	145200	55794961	472	472	472	472	0
268	20240802	145100	55794961	472	472	472	472	0
269	20240802	145000	55794961	472	468	472	468	2128
270	20240802	144900	54798987	472	472	472	472	0
271	20240802	144800	54798987	472	471	472	471	125
272	20240802	144700	54740057	472	472	472	471	74
273	20240802	144600	54705141	472	472	472	472	0
274	20240802	144500	54705141	472	471	472	471	10
275	20240802	144400	54700424	472	472	472	472	0
276	20240802	144300	54700424	472	472	472	471	121
277	20240802	144200	54643426	472	471	472	471	229
278	20240802	144100	54535540	472	472	472	472	300
279	20240802	144000	54393940	472	472	472	472	113
280	20240802	143900	54340604	472	471	472	471	230
281	20240802	143800	54232270	472	472	472	472	0
282	20240802	143700	54232270	472	472	472	472	0
283	20240802	143600	54232270	472	472	472	472	0
284	20240802	143500	54232270	472	471	472	471	400
285	20240802	143400	54043563	468	471	471	468	3092
286	20240802	143300	52596117	472	472	473	469	762
287	20240802	143200	52238697	469	473	473	469	11
288	20240802	143100	52233498	473	473	473	473	0
289	20240802	143000	52233498	473	473	473	473	0
290	20240802	142900	52233498	473	473	473	473	0
291	20240802	142800	52233498	473	473	473	473	0
292	20240802	142700	52233498	473	473	473	473	0
293	20240802	142600	52233498	473	473	473	473	0
294	20240802	142500	52233498	473	472	473	472	304
295	20240802	142400	52089994	470	472	472	470	2
296	20240802	142300	52089052	472	471	472	471	5
297	20240802	142200	52086693	472	472	472	472	0
298	20240802	142100	52086693	472	472	472	472	0
299	20240802	142000	52086693	472	472	472	472	0
300	20240802	141900	52086693	472	472	472	472	144
301	20240802	141800	52018725	472	472	472	472	0
302	20240802	141700	52018725	472	472	472	472	0
303	20240802	141600	52018725	472	472	472	472	0
304	20240802	141500	52018725	472	472	472	472	0
305	20240802	141400	52018725	472	472	472	472	0
306	20240802	141300	52018725	472	472	472	472	0
307	20240802	141200	52018725	472	472	472	472	50
308	20240802	141100	51995125	472	472	472	472	210
309	20240802	141000	51896005	472	472	472	472	0
310	20240802	140900	51896005	472	472	472	472	1008
311	20240802	140800	51420229	472	472	472	472	0
312	20240802	140700	51420229	472	472	472	472	0
313	20240802	140600	51420229	472	472	472	472	0
314	20240802	140500	51420229	472	472	472	472	0
315	20240802	140400	51420229	472	472	472	472	0
316	20240802	140300	51420229	472	472	472	472	1
317	20240802	140200	51419757	469	471	471	469	144
318	20240802	140100	51352218	472	472	472	472	8
319	20240802	140000	51348442	472	472	472	472	0
320	20240802	135900	51348442	472	472	472	472	0
321	20240802	135800	51348442	472	472	472	472	0
322	20240802	135700	51348442	472	472	472	472	0
323	20240802	135600	51348442	472	472	472	472	0
324	20240802	135500	51348442	472	472	472	472	97
325	20240802	135400	51302658	472	472	472	472	0
326	20240802	135300	51302658	472	472	472	472	0
327	20240802	135200	51302658	472	472	472	472	0
328	20240802	135100	51302658	472	472	472	472	0
329	20240802	135000	51302658	472	472	472	472	0
330	20240802	134900	51302658	472	472	472	472	0
331	20240802	134800	51302658	472	472	472	472	0
332	20240802	134700	51302658	472	472	472	472	0
333	20240802	134600	51302658	472	472	472	472	0
334	20240802	134500	51302658	472	472	472	472	100
335	20240802	134400	51255458	472	472	472	472	0
336	20240802	134300	51255458	472	472	472	472	3
337	20240802	134200	51254042	472	472	472	472	0
338	20240802	134100	51254042	472	472	472	472	10
339	20240802	134000	51249322	472	470	472	469	3210
340	20240802	133900	49743614	472	472	472	472	0
341	20240802	133800	49743614	472	472	472	472	0
342	20240802	133700	49743614	472	472	472	472	0
343	20240802	133600	49743614	472	472	472	472	0
344	20240802	133500	49743614	472	472	472	472	1
345	20240802	133400	49743142	470	471	471	470	200
346	20240802	133300	49649141	472	472	472	472	100
347	20240802	133200	49601941	472	472	472	472	0
348	20240802	133100	49601941	472	472	472	472	0
349	20240802	133000	49601941	472	472	472	472	0
350	20240802	132900	49601941	472	472	472	472	1698
351	20240802	132800	48800485	472	472	472	472	0
352	20240802	132700	48800485	472	472	472	472	1
353	20240802	132600	48800013	471	471	471	471	175
354	20240802	132500	48717588	471	471	471	471	325
355	20240802	132400	48564513	471	471	471	471	326
356	20240802	132300	48410967	471	472	472	471	1045
357	20240802	132200	47918771	473	473	473	473	0
358	20240802	132100	47918771	473	473	473	473	0
359	20240802	132000	47918771	473	473	473	473	0
360	20240802	131900	47918771	473	473	473	473	0
361	20240802	131800	47918771	473	473	473	473	0
362	20240802	131700	47918771	473	473	473	473	0
363	20240802	131600	47918771	473	473	473	473	0
364	20240802	131500	47918771	473	473	473	473	0
365	20240802	131400	47918771	473	473	473	473	0
366	20240802	131300	47918771	473	473	473	473	0
367	20240802	131200	47918771	473	473	473	473	0
368	20240802	131100	47918771	473	473	473	473	0
369	20240802	131000	47918771	473	473	473	473	0
370	20240802	130900	47918771	473	473	473	473	0
371	20240802	130800	47918771	473	473	473	473	0
372	20240802	130700	47918771	473	473	473	473	0
373	20240802	130600	47918771	473	473	473	473	800
374	20240802	130500	47540371	473	473	473	473	0
375	20240802	130400	47540371	473	473	473	473	0
376	20240802	130300	47540371	473	473	473	473	0
377	20240802	130200	47540371	473	473	473	473	0
378	20240802	130100	47540371	473	473	473	473	0
379	20240802	130000	47540371	473	473	473	473	0
380	20240802	125900	47540371	473	473	473	473	0
381	20240802	125800	47540371	473	473	473	473	0
382	20240802	125700	47540371	473	473	473	473	0
383	20240802	125600	47540371	473	473	473	473	0
384	20240802	125500	47540371	473	473	473	473	0
385	20240802	125400	47540371	473	473	473	473	0
386	20240802	125300	47540371	473	473	473	473	0
387	20240802	125200	47540371	473	473	473	473	0
388	20240802	125100	47540371	473	473	473	473	0
389	20240802	125000	47540371	473	473	473	473	0
390	20240802	124900	47540371	473	473	473	473	0
391	20240802	124800	47540371	473	473	473	473	0
392	20240802	124700	47540371	473	473	473	473	30
393	20240802	124600	47526181	473	473	473	473	0
394	20240802	124500	47526181	473	473	473	473	50
395	20240802	124400	47502531	473	473	473	473	0
396	20240802	124300	47502531	473	473	473	473	200
397	20240802	124200	47407931	474	474	474	474	0
398	20240802	124100	47407931	474	474	474	474	590
399	20240802	124000	47128271	474	474	474	474	0
400	20240802	123900	47128271	474	474	474	474	0
401	20240802	123800	47128271	474	474	474	474	0
402	20240802	123700	47128271	474	474	474	474	0
403	20240802	123600	47128271	474	474	474	474	0
404	20240802	123500	47128271	474	474	474	474	0
405	20240802	123400	47128271	474	474	474	474	0
406	20240802	123300	47128271	474	474	474	474	0
407	20240802	123200	47128271	474	474	474	474	0
408	20240802	123100	47128271	474	474	474	474	0
409	20240802	123000	47128271	474	474	474	474	0
410	20240802	122900	47128271	474	474	474	474	0
411	20240802	122800	47128271	474	474	474	474	0
412	20240802	122700	47128271	474	474	474	474	800
413	20240802	122600	46749071	474	474	474	474	0
414	20240802	122500	46749071	474	474	474	474	65
415	20240802	122400	46718261	474	474	474	474	0
416	20240802	122300	46718261	474	474	474	474	0
417	20240802	122200	46718261	474	473	474	473	41
418	20240802	122100	46698867	473	473	473	473	25
419	20240802	122000	46687042	473	472	473	472	501
420	20240802	121900	46450389	469	469	469	469	0
421	20240802	121800	46450389	469	469	469	469	554
422	20240802	121700	46190563	469	469	469	469	0
423	20240802	121600	46190563	469	469	469	469	0
424	20240802	121500	46190563	469	469	469	469	0
425	20240802	121400	46190563	469	469	469	469	0
426	20240802	121300	46190563	469	469	469	469	0
427	20240802	121200	46190563	469	469	469	469	201
428	20240802	121100	46096294	472	472	472	472	0
429	20240802	121000	46096294	472	472	472	472	0
430	20240802	120900	46096294	472	470	472	470	2102
431	20240802	120800	45108352	471	471	471	471	0
432	20240802	120700	45108352	471	471	471	471	0
433	20240802	120600	45108352	471	471	471	471	10
434	20240802	120500	45103642	472	472	472	472	0
435	20240802	120400	45103642	472	472	472	472	0
436	20240802	120300	45103642	472	472	472	472	0
437	20240802	120200	45103642	472	472	472	472	0
438	20240802	120100	45103642	472	472	472	472	0
439	20240802	120000	45103642	472	472	472	472	0
440	20240802	115900	45103642	472	472	472	472	0
441	20240802	115800	45103642	472	472	472	472	1
442	20240802	115700	45103170	471	471	471	471	245
443	20240802	115600	44987775	471	471	471	471	0
444	20240802	115500	44987775	471	470	471	470	248
445	20240802	115400	44871214	469	469	469	469	198
446	20240802	115300	44778352	469	469	469	469	790
447	20240802	115200	44407842	469	469	469	469	0
448	20240802	115100	44407842	469	469	469	469	0
449	20240802	115000	44407842	469	469	469	469	1000
450	20240802	114900	43938842	470	471	471	470	45
451	20240802	114800	43917687	471	471	471	471	1
452	20240802	114700	43917216	473	473	473	473	0
453	20240802	114600	43917216	473	473	473	473	0
454	20240802	114500	43917216	473	473	473	473	0
455	20240802	114400	43917216	473	473	473	473	0
456	20240802	114300	43917216	473	473	473	473	1
457	20240802	114200	43916743	472	473	473	472	587
458	20240802	114100	43639678	472	472	472	472	34
459	20240802	114000	43623630	472	472	472	472	0
460	20240802	113900	43623630	472	472	472	472	0
461	20240802	113800	43623630	472	472	472	472	0
462	20240802	113700	43623630	472	472	472	472	0
463	20240802	113600	43623630	472	472	472	472	0
464	20240802	113500	43623630	472	472	472	472	8
465	20240802	113400	43619854	472	472	472	472	0
466	20240802	113300	43619854	472	472	472	472	0
467	20240802	113200	43619854	472	472	472	472	0
468	20240802	113100	43619854	472	472	472	472	0
469	20240802	113000	43619854	472	472	472	472	0
470	20240802	112900	43619854	472	472	472	472	0
471	20240802	112800	43619854	472	472	472	472	0
472	20240802	112700	43619854	472	472	472	472	50
473	20240802	112600	43596254	472	472	472	472	0
474	20240802	112500	43596254	472	472	472	472	0
475	20240802	112400	43596254	472	472	472	472	100
476	20240802	112300	43549054	472	472	472	472	141
477	20240802	112200	43482502	472	472	472	472	0
478	20240802	112100	43482502	472	472	472	472	0
479	20240802	112000	43482502	472	472	472	472	0
480	20240802	111900	43482502	472	472	472	472	0
481	20240802	111800	43482502	472	472	472	472	0
482	20240802	111700	43482502	472	472	472	472	0
483	20240802	111600	43482502	472	472	472	472	0
484	20240802	111500	43482502	472	472	472	472	0
485	20240802	111400	43482502	472	472	472	472	0
486	20240802	111300	43482502	472	472	472	472	0
487	20240802	111200	43482502	472	472	472	472	0
488	20240802	111100	43482502	472	472	472	472	0
489	20240802	111000	43482502	472	472	472	472	0
490	20240802	110900	43482502	472	472	472	472	0
491	20240802	110800	43482502	472	472	472	472	1
492	20240802	110700	43482030	472	472	472	472	1
493	20240802	110600	43481558	472	472	472	472	0
494	20240802	110500	43481558	472	472	472	472	100
495	20240802	110400	43434358	470	472	472	470	301
496	20240802	110300	43292886	471	471	471	471	5000
497	20240802	110200	40937886	471	471	471	471	0
498	20240802	110100	40937886	471	471	471	471	0
499	20240802	110000	40937886	471	471	471	471	395
500	20240802	105900	40751841	471	471	471	471	0
501	20240802	105800	40751841	471	471	471	471	0
502	20240802	105700	40751841	471	471	471	471	3
503	20240802	105600	40750428	471	471	471	471	1
504	20240802	105500	40749957	467	467	467	467	0
505	20240802	105400	40749957	467	467	467	467	5
506	20240802	105300	40747622	467	467	467	467	0
507	20240802	105200	40747622	467	467	467	467	0
508	20240802	105100	40747622	467	467	467	467	0
509	20240802	105000	40747622	467	467	467	467	0
510	20240802	104900	40747622	467	467	467	467	0
511	20240802	104800	40747622	467	467	467	467	0
512	20240802	104700	40747622	467	467	467	467	0
513	20240802	104600	40747622	467	467	467	467	0
514	20240802	104500	40747622	467	467	467	467	0
515	20240802	104400	40747622	467	467	467	467	3200
516	20240802	104300	39253222	467	467	467	467	1996
517	20240802	104200	38321090	474	474	474	474	0
518	20240802	104100	38321090	474	474	474	474	0
519	20240802	104000	38321090	474	474	474	474	0
520	20240802	103900	38321090	474	474	474	474	1
521	20240802	103800	38320616	470	470	470	470	0
522	20240802	103700	38320616	470	470	470	470	1661
523	20240802	103600	37539946	470	470	470	470	1006
524	20240802	103500	37067126	470	470	470	470	18
525	20240802	103400	37058666	470	470	470	470	0
526	20240802	103300	37058666	470	470	470	470	0
527	20240802	103200	37058666	470	470	470	470	0
528	20240802	103100	37058666	470	470	470	470	5
529	20240802	103000	37056316	470	470	470	470	0
530	20240802	102900	37056316	470	470	470	470	0
531	20240802	102800	37056316	470	470	470	470	0
532	20240802	102700	37056316	470	467	470	465	112
533	20240802	102600	37004133	467	467	467	467	1111
534	20240802	102500	36485296	467	467	467	467	449
535	20240802	102400	36275613	467	467	467	467	0
536	20240802	102300	36275613	467	470	470	467	1041
537	20240802	102200	35789133	470	470	470	470	0
538	20240802	102100	35789133	470	470	470	470	1
539	20240802	102000	35788663	469	469	469	469	0
540	20240802	101900	35788663	469	469	469	469	0
541	20240802	101800	35788663	469	470	470	469	511
542	20240802	101700	35549003	470	470	470	470	600
543	20240802	101600	35267003	470	470	470	470	3000
544	20240802	101500	33857003	470	470	470	470	3000
545	20240802	101400	32447003	470	470	470	465	20563
546	20240802	101300	22859333	474	470	474	470	1702
547	20240802	101200	22059389	474	474	474	474	1
548	20240802	101100	22058915	475	475	475	475	0
549	20240802	101000	22058915	475	475	475	475	1
550	20240802	100900	22058440	475	471	475	471	5036
551	20240802	100800	19686480	471	471	471	471	20
552	20240802	100700	19677060	471	471	471	471	0
553	20240802	100600	19677060	471	471	471	471	0
554	20240802	100500	19677060	471	471	471	471	0
555	20240802	100400	19677060	471	471	471	471	0
556	20240802	100300	19677060	471	471	471	471	0
557	20240802	100200	19677060	471	471	471	471	21
558	20240802	100100	19667169	471	471	471	471	2
559	20240802	100000	19666227	470	470	470	470	217
560	20240802	095900	19564237	471	471	471	471	1
561	20240802	095800	19563766	470	470	470	470	2150
562	20240802	095700	18553266	471	471	471	471	0
563	20240802	095600	18553266	471	470	471	469	15711
564	20240802	095500	11169244	470	473	473	470	8384
565	20240802	095400	7212818	475	475	475	475	0
566	20240802	095300	7212818	475	475	475	475	0
567	20240802	095200	7212818	475	475	475	475	0
568	20240802	095100	7212818	475	475	475	475	0
569	20240802	095000	7212818	475	476	476	475	7
570	20240802	094900	7209490	476	476	476	476	0
571	20240802	094800	7209490	476	476	476	476	39
572	20240802	094700	7190926	476	476	476	476	0
573	20240802	094600	7190926	476	476	476	476	0
574	20240802	094500	7190926	476	476	476	476	36
575	20240802	094400	7173790	476	476	476	476	0
576	20240802	094300	7173790	476	476	476	476	0
577	20240802	094200	7173790	476	476	476	476	5
578	20240802	094100	7171410	472	472	472	472	0
579	20240802	094000	7171410	472	472	472	472	0
580	20240802	093900	7171410	472	472	472	472	1978
581	20240802	093800	6237794	476	476	476	476	51
582	20240802	093700	6213518	472	472	472	472	0
583	20240802	093600	6213518	472	472	472	472	0
584	20240802	093500	6213518	472	472	472	472	542
585	20240802	093400	5957694	472	472	472	472	405
586	20240802	093300	5766534	472	472	472	472	0
587	20240802	093200	5766534	472	476	476	472	2065
588	20240802	093100	4789854	476	476	476	476	0
589	20240802	093000	4789854	476	476	476	476	4
590	20240802	092900	4787950	476	476	476	476	0
591	20240802	092800	4787950	476	476	476	476	1
592	20240802	092700	4787474	473	473	473	473	202
593	20240802	092600	4691928	473	473	473	473	0
594	20240802	092500	4691928	473	475	475	473	760
595	20240802	092400	4331822	475	475	475	475	100
596	20240802	092300	4284322	476	476	476	476	0
597	20240802	092200	4284322	476	477	477	476	2324
598	20240802	092100	3177998	476	476	476	476	0
599	20240802	092000	3177998	476	476	476	476	0
600	20240802	091900	3177998	476	476	476	476	1
601	20240802	091800	3177522	477	478	478	477	547
602	20240802	091700	2916388	478	478	478	478	0
603	20240802	091600	2916388	478	478	478	478	0
604	20240802	091500	2916388	478	478	478	478	0
605	20240802	091400	2916388	478	478	478	478	0
606	20240802	091300	2916388	478	477	478	477	670
607	20240802	091200	2596544	477	477	477	477	1
608	20240802	091100	2596067	477	474	477	474	924
609	20240802	091000	2157104	474	474	474	474	0
610	20240802	090900	2157104	474	474	474	474	277
611	20240802	090800	2025806	477	477	477	477	0
612	20240802	090700	2025806	477	477	477	477	0
613	20240802	090600	2025806	477	477	477	477	0
614	20240802	090500	2025806	477	477	477	477	0
615	20240802	090400	2025806	477	477	477	477	900
616	20240802	090300	1596506	477	477	477	477	0
617	20240802	090200	1596506	477	474	477	474	5
618	20240802	090100	1594133	475	475	475	475	1
619	20240802	090000	1593658	480	472	480	472	3333