KissMeData/020180/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	190400	164435372	957	957	957	957	4490
3	20240802	190300	164435372	957	957	957	957	0
4	20240802	190200	164435372	957	957	957	957	0
5	20240802	190100	164435372	957	957	957	957	0
6	20240802	190000	164435372	957	957	957	957	0
7	20240802	185900	164435372	957	957	957	957	0
8	20240802	185800	164435372	957	957	957	957	0
9	20240802	185700	164435372	957	957	957	957	0
10	20240802	185600	164435372	957	957	957	957	0
11	20240802	185500	164435372	957	957	957	957	0
12	20240802	185400	164435372	957	957	957	957	0
13	20240802	185300	164435372	957	957	957	957	0
14	20240802	185200	164435372	957	957	957	957	0
15	20240802	185100	164435372	957	957	957	957	0
16	20240802	185000	164435372	957	957	957	957	0
17	20240802	184900	164435372	957	957	957	957	0
18	20240802	184800	164435372	957	957	957	957	0
19	20240802	184700	164435372	957	957	957	957	0
20	20240802	184600	164435372	957	957	957	957	0
21	20240802	184500	164435372	957	957	957	957	0
22	20240802	184400	164435372	957	957	957	957	0
23	20240802	184300	164435372	957	957	957	957	0
24	20240802	184200	164435372	957	957	957	957	0
25	20240802	184100	164435372	957	957	957	957	0
26	20240802	184000	164435372	957	957	957	957	0
27	20240802	183900	164435372	957	957	957	957	0
28	20240802	183800	164435372	957	957	957	957	0
29	20240802	183700	164435372	957	957	957	957	0
30	20240802	183600	164435372	957	957	957	957	0
31	20240802	183500	164435372	957	957	957	957	0
32	20240802	183400	164435372	957	957	957	957	4490
33	20240802	183300	164435372	957	957	957	957	0
34	20240802	183200	164435372	957	957	957	957	0
35	20240802	183100	164435372	957	957	957	957	0
36	20240802	183000	164435372	957	957	957	957	0
37	20240802	182900	164435372	957	957	957	957	0
38	20240802	182800	164435372	957	957	957	957	0
39	20240802	182700	164435372	957	957	957	957	0
40	20240802	182600	164435372	957	957	957	957	0
41	20240802	182500	164435372	957	957	957	957	0
42	20240802	182400	164435372	957	957	957	957	0
43	20240802	182300	164435372	957	957	957	957	0
44	20240802	182200	164435372	957	957	957	957	0
45	20240802	182100	164435372	957	957	957	957	0
46	20240802	182000	164435372	957	957	957	957	0
47	20240802	181900	164435372	957	957	957	957	0
48	20240802	181800	164435372	957	957	957	957	0
49	20240802	181700	164435372	957	957	957	957	0
50	20240802	181600	164435372	957	957	957	957	0
51	20240802	181500	164435372	957	957	957	957	0
52	20240802	181400	164435372	957	957	957	957	0
53	20240802	181300	164435372	957	957	957	957	0
54	20240802	181200	164435372	957	957	957	957	0
55	20240802	181100	164435372	957	957	957	957	0
56	20240802	181000	164435372	957	957	957	957	0
57	20240802	180900	164435372	957	957	957	957	0
58	20240802	180800	164435372	957	957	957	957	0
59	20240802	180700	164435372	957	957	957	957	0
60	20240802	180600	164435372	957	957	957	957	0
61	20240802	180500	164435372	957	957	957	957	0
62	20240802	180400	164435372	957	957	957	957	4490
63	20240802	180300	164435372	957	957	957	957	0
64	20240802	180200	164435372	957	957	957	957	0
65	20240802	180100	164435372	957	957	957	957	0
66	20240802	180000	164435372	957	957	957	957	0
67	20240802	175900	164435372	957	957	957	957	0
68	20240802	175800	164435372	957	957	957	957	0
69	20240802	175700	164435372	957	957	957	957	0
70	20240802	175600	164435372	957	957	957	957	0
71	20240802	175500	164435372	957	957	957	957	0
72	20240802	175400	164435372	957	957	957	957	0
73	20240802	175300	164435372	957	957	957	957	0
74	20240802	175200	164435372	957	957	957	957	0
75	20240802	175100	164435372	957	957	957	957	0
76	20240802	175000	164435372	957	957	957	957	0
77	20240802	174900	164435372	957	957	957	957	0
78	20240802	174800	164435372	957	957	957	957	0
79	20240802	174700	164435372	957	957	957	957	0
80	20240802	174600	164435372	957	957	957	957	0
81	20240802	174500	164435372	957	957	957	957	0
82	20240802	174400	164435372	957	957	957	957	0
83	20240802	174300	164435372	957	957	957	957	0
84	20240802	174200	164435372	957	957	957	957	0
85	20240802	174100	164435372	957	957	957	957	0
86	20240802	174000	164435372	957	957	957	957	0
87	20240802	173900	164435372	957	957	957	957	0
88	20240802	173800	164435372	957	957	957	957	0
89	20240802	173700	164435372	957	957	957	957	0
90	20240802	173600	164435372	957	957	957	957	0
91	20240802	173500	164435372	957	957	957	957	0
92	20240802	173400	164435372	957	957	957	957	4490
93	20240802	173300	164435372	957	957	957	957	0
94	20240802	173200	164435372	957	957	957	957	0
95	20240802	173100	164435372	957	957	957	957	0
96	20240802	173000	164435372	957	957	957	957	0
97	20240802	172900	164435372	957	957	957	957	0
98	20240802	172800	164435372	957	957	957	957	0
99	20240802	172700	164435372	957	957	957	957	0
100	20240802	172600	164435372	957	957	957	957	0
101	20240802	172500	164435372	957	957	957	957	0
102	20240802	172400	164435372	957	957	957	957	0
103	20240802	172300	164435372	957	957	957	957	0
104	20240802	172200	164435372	957	957	957	957	0
105	20240802	172100	164435372	957	957	957	957	0
106	20240802	172000	164435372	957	957	957	957	0
107	20240802	171900	164435372	957	957	957	957	0
108	20240802	171800	164435372	957	957	957	957	0
109	20240802	171700	164435372	957	957	957	957	0
110	20240802	171600	164435372	957	957	957	957	0
111	20240802	171500	164435372	957	957	957	957	0
112	20240802	171400	164435372	957	957	957	957	0
113	20240802	171300	164435372	957	957	957	957	0
114	20240802	171200	164435372	957	957	957	957	0
115	20240802	171100	164435372	957	957	957	957	0
116	20240802	171000	164435372	957	957	957	957	0
117	20240802	170900	164435372	957	957	957	957	0
118	20240802	170800	164435372	957	957	957	957	0
119	20240802	170700	164435372	957	957	957	957	0
120	20240802	170600	164435372	957	957	957	957	0
121	20240802	170500	164435372	957	957	957	957	0
122	20240802	170400	164435372	957	957	957	957	4490
123	20240802	170300	164435372	957	957	957	957	0
124	20240802	170200	164435372	957	957	957	957	0
125	20240802	170100	164435372	957	957	957	957	0
126	20240802	170000	164435372	957	957	957	957	0
127	20240802	165900	164435372	957	957	957	957	0
128	20240802	165800	164435372	957	957	957	957	0
129	20240802	165700	164435372	957	957	957	957	0
130	20240802	165600	164435372	957	957	957	957	0
131	20240802	165500	164435372	957	957	957	957	0
132	20240802	165400	164435372	957	957	957	957	0
133	20240802	165300	164435372	957	957	957	957	0
134	20240802	165200	164435372	957	957	957	957	0
135	20240802	165100	164435372	957	957	957	957	0
136	20240802	165000	164435372	957	957	957	957	0
137	20240802	164900	164435372	957	957	957	957	0
138	20240802	164800	164435372	957	957	957	957	0
139	20240802	164700	164435372	957	957	957	957	0
140	20240802	164600	164435372	957	957	957	957	0
141	20240802	164500	164435372	957	957	957	957	0
142	20240802	164400	164435372	957	957	957	957	0
143	20240802	164300	164435372	957	957	957	957	0
144	20240802	164200	164435372	957	957	957	957	0
145	20240802	164100	164435372	957	957	957	957	0
146	20240802	164000	164435372	957	957	957	957	0
147	20240802	163900	164435372	957	957	957	957	0
148	20240802	163800	164435372	957	957	957	957	0
149	20240802	163700	164435372	957	957	957	957	0
150	20240802	163600	164435372	957	957	957	957	0
151	20240802	163500	164435372	957	957	957	957	0
152	20240802	163400	164435372	957	957	957	957	4490
153	20240802	163300	164435372	957	957	957	957	0
154	20240802	163200	164435372	957	957	957	957	0
155	20240802	163100	164435372	957	957	957	957	0
156	20240802	163000	164435372	957	957	957	957	0
157	20240802	162900	164435372	957	957	957	957	0
158	20240802	162800	164435372	957	957	957	957	0
159	20240802	162700	164435372	957	957	957	957	0
160	20240802	162600	164435372	957	957	957	957	0
161	20240802	162500	164435372	957	957	957	957	0
162	20240802	162400	164435372	957	957	957	957	0
163	20240802	162300	164435372	957	957	957	957	0
164	20240802	162200	164435372	957	957	957	957	0
165	20240802	162100	164435372	957	957	957	957	0
166	20240802	162000	164435372	957	957	957	957	0
167	20240802	161900	164435372	957	957	957	957	0
168	20240802	161800	164435372	957	957	957	957	0
169	20240802	161700	164435372	957	957	957	957	0
170	20240802	161600	164435372	957	957	957	957	0
171	20240802	161500	164435372	957	957	957	957	0
172	20240802	161400	164435372	957	957	957	957	0
173	20240802	161300	164435372	957	957	957	957	0
174	20240802	161200	164435372	957	957	957	957	0
175	20240802	161100	164435372	957	957	957	957	0
176	20240802	161000	164435372	957	957	957	957	0
177	20240802	160900	164435372	957	957	957	957	0
178	20240802	160800	164435372	957	957	957	957	0
179	20240802	160700	164435372	957	957	957	957	0
180	20240802	160600	164435372	957	957	957	957	0
181	20240802	160500	164435372	957	957	957	957	0
182	20240802	160400	164435372	957	957	957	957	4490
183	20240802	160300	164435372	957	957	957	957	0
184	20240802	160200	164435372	957	957	957	957	0
185	20240802	160100	164435372	957	957	957	957	0
186	20240802	160000	164435372	957	957	957	957	0
187	20240802	155900	164435372	957	957	957	957	0
188	20240802	155800	164435372	957	957	957	957	0
189	20240802	155700	164435372	957	957	957	957	0
190	20240802	155600	164435372	957	957	957	957	0
191	20240802	155500	164435372	957	957	957	957	0
192	20240802	155400	164435372	957	957	957	957	0
193	20240802	155300	164435372	957	957	957	957	0
194	20240802	155200	164435372	957	957	957	957	0
195	20240802	155100	164435372	957	957	957	957	0
196	20240802	155000	164435372	957	957	957	957	0
197	20240802	154900	164435372	957	957	957	957	0
198	20240802	154800	164435372	957	957	957	957	0
199	20240802	154700	164435372	957	957	957	957	0
200	20240802	154600	164435372	957	957	957	957	0
201	20240802	154500	164435372	957	957	957	957	0
202	20240802	154400	164435372	957	957	957	957	0
203	20240802	154300	164435372	957	957	957	957	0
204	20240802	154200	164435372	957	957	957	957	0
205	20240802	154100	164435372	957	957	957	957	0
206	20240802	154000	164435372	957	957	957	957	0
207	20240802	153900	164435372	957	957	957	957	0
208	20240802	153800	164435372	957	957	957	957	0
209	20240802	153700	164435372	957	957	957	957	0
210	20240802	153600	164435372	957	957	957	957	0
211	20240802	153500	164435372	957	957	957	957	0
212	20240802	153400	164435372	957	957	957	957	4490
213	20240802	153300	164435372	957	957	957	957	0
214	20240802	153200	164435372	957	957	957	957	0
215	20240802	153100	164435372	957	957	957	957	0
216	20240802	153000	164435372	957	957	957	957	4490
217	20240802	152900	160138442	958	958	958	958	0
218	20240802	152800	160138442	958	958	958	958	0
219	20240802	152700	160138442	958	958	958	958	0
220	20240802	152600	160138442	958	958	958	958	0
221	20240802	152500	160138442	958	958	958	958	0
222	20240802	152400	160138442	958	958	958	958	0
223	20240802	152300	160138442	958	958	958	958	0
224	20240802	152200	160138442	958	958	958	958	0
225	20240802	152100	160138442	958	958	958	958	0
226	20240802	152000	160138442	958	958	958	958	0
227	20240802	151900	160138442	958	957	958	957	24
228	20240802	151800	160115473	959	956	959	956	764
229	20240802	151700	159384883	957	957	957	957	2
230	20240802	151600	159382969	959	959	959	959	35
231	20240802	151500	159349404	957	957	957	957	0
232	20240802	151400	159349404	957	957	957	957	0
233	20240802	151300	159349404	957	957	957	957	15
234	20240802	151200	159335049	957	957	957	957	0
235	20240802	151100	159335049	957	957	957	957	1
236	20240802	151000	159334092	957	957	959	957	452
237	20240802	150900	158901526	957	957	957	957	0
238	20240802	150800	158901526	957	957	957	957	53
239	20240802	150700	158850805	957	957	957	957	232
240	20240802	150600	158628781	957	957	957	957	200
241	20240802	150500	158437381	957	958	958	957	202
242	20240802	150400	158244065	958	957	958	957	1007
243	20240802	150300	157280249	958	958	958	958	2
244	20240802	150200	157278333	958	958	958	958	4
245	20240802	150100	157274501	958	958	958	958	0
246	20240802	150000	157274501	958	959	959	958	11
247	20240802	145900	157263962	959	959	959	959	52
248	20240802	145800	157214094	959	958	959	958	1002
249	20240802	145700	156254176	959	959	959	959	0
250	20240802	145600	156254176	959	959	959	959	0
251	20240802	145500	156254176	959	959	959	959	0
252	20240802	145400	156254176	959	959	959	959	3
253	20240802	145300	156251299	960	960	960	960	0
254	20240802	145200	156251299	960	960	960	960	0
255	20240802	145100	156251299	960	960	960	960	0
256	20240802	145000	156251299	960	960	960	960	0
257	20240802	144900	156251299	960	960	960	960	5
258	20240802	144800	156246499	960	960	960	960	0
259	20240802	144700	156246499	960	960	960	960	1383
260	20240802	144600	154918819	960	960	960	960	0
261	20240802	144500	154918819	960	960	960	960	0
262	20240802	144400	154918819	960	960	960	960	39
263	20240802	144300	154881379	960	960	960	960	0
264	20240802	144200	154881379	960	958	960	956	1667
265	20240802	144100	153286184	959	958	959	958	8850
266	20240802	144000	144807834	958	958	958	958	2000
267	20240802	143900	142891834	959	959	959	959	1654
268	20240802	143800	141305648	959	959	959	959	6412
269	20240802	143700	135156540	962	962	962	962	0
270	20240802	143600	135156540	962	962	962	962	0
271	20240802	143500	135156540	962	962	962	962	0
272	20240802	143400	135156540	962	962	962	962	42
273	20240802	143300	135116136	962	962	962	962	0
274	20240802	143200	135116136	962	962	962	962	0
275	20240802	143100	135116136	962	962	962	962	1
276	20240802	143000	135115174	960	960	960	960	9
277	20240802	142900	135106534	962	962	962	962	1
278	20240802	142800	135105572	961	962	962	961	403
279	20240802	142700	134718088	962	962	962	962	30
280	20240802	142600	134689228	962	962	962	962	0
281	20240802	142500	134689228	962	962	962	962	0
282	20240802	142400	134689228	962	962	962	962	0
283	20240802	142300	134689228	962	962	962	962	0
284	20240802	142200	134689228	962	962	962	962	408
285	20240802	142100	134296732	962	962	962	962	0
286	20240802	142000	134296732	962	962	962	962	1
287	20240802	141900	134295770	959	959	959	959	100
288	20240802	141800	134199870	962	962	962	962	0
289	20240802	141700	134199870	962	962	962	962	0
290	20240802	141600	134199870	962	962	962	962	1
291	20240802	141500	134198908	960	960	960	960	50
292	20240802	141400	134150908	962	962	962	962	5
293	20240802	141300	134146098	962	962	962	962	1
294	20240802	141200	134145136	960	960	960	960	150
295	20240802	141100	134001136	962	962	962	960	52
296	20240802	141000	133951212	960	960	960	960	8139
297	20240802	140900	126137772	963	963	963	963	2
298	20240802	140800	126135846	963	963	963	963	0
299	20240802	140700	126135846	963	963	963	963	0
300	20240802	140600	126135846	963	963	963	963	0
301	20240802	140500	126135846	963	963	963	963	0
302	20240802	140400	126135846	963	963	963	963	0
303	20240802	140300	126135846	963	963	963	963	1
304	20240802	140200	126134883	961	961	961	961	0
305	20240802	140100	126134883	961	961	961	961	100
306	20240802	140000	126038783	963	963	963	963	2
307	20240802	135900	126036857	962	962	962	962	0
308	20240802	135800	126036857	962	962	962	962	0
309	20240802	135700	126036857	962	962	962	962	1
310	20240802	135600	126035895	962	963	963	962	2
311	20240802	135500	126033970	963	963	963	963	0
312	20240802	135400	126033970	963	963	963	963	0
313	20240802	135300	126033970	963	963	963	963	0
314	20240802	135200	126033970	963	963	963	963	0
315	20240802	135100	126033970	963	963	963	963	52
316	20240802	135000	125983894	960	960	960	960	0
317	20240802	134900	125983894	960	960	960	960	0
318	20240802	134800	125983894	960	960	960	960	0
319	20240802	134700	125983894	960	960	960	960	0
320	20240802	134600	125983894	960	960	960	960	540
321	20240802	134500	125465494	960	960	960	960	600
322	20240802	134400	124889494	963	963	963	963	0
323	20240802	134300	124889494	963	963	963	963	0
324	20240802	134200	124889494	963	963	963	963	0
325	20240802	134100	124889494	963	962	963	961	3
326	20240802	134000	124886608	960	960	960	960	459
327	20240802	133900	124445968	960	960	960	960	1
328	20240802	133800	124445008	960	960	960	960	0
329	20240802	133700	124445008	960	960	960	960	1002
330	20240802	133600	123483088	960	960	960	960	0
331	20240802	133500	123483088	960	960	960	960	0
332	20240802	133400	123483088	960	960	960	960	750
333	20240802	133300	122763088	960	960	960	960	0
334	20240802	133200	122763088	960	960	960	960	0
335	20240802	133100	122763088	960	960	960	960	0
336	20240802	133000	122763088	960	960	960	960	0
337	20240802	132900	122763088	960	959	960	959	1627
338	20240802	132800	121202794	960	960	960	960	0
339	20240802	132700	121202794	960	960	960	960	0
340	20240802	132600	121202794	960	960	960	960	0
341	20240802	132500	121202794	960	959	960	959	1417
342	20240802	132400	119842874	959	959	959	959	1000
343	20240802	132300	118883874	960	960	960	959	5
344	20240802	132200	118879077	958	958	958	958	0
345	20240802	132100	118879077	958	959	959	958	1302
346	20240802	132000	117631609	960	960	960	960	0
347	20240802	131900	117631609	960	959	960	959	1004
348	20240802	131800	116668771	960	960	960	959	2001
349	20240802	131700	114748811	959	959	959	959	5250
350	20240802	131600	109714061	963	960	963	959	1977
351	20240802	131500	107818099	963	960	963	959	427
352	20240802	131400	107408499	963	963	963	963	1
353	20240802	131300	107407536	963	963	963	963	0
354	20240802	131200	107407536	963	963	963	963	0
355	20240802	131100	107407536	963	961	963	959	733
356	20240802	131000	106704051	963	963	963	963	1
357	20240802	130900	106703088	961	961	961	961	8
358	20240802	130800	106695400	961	961	961	961	0
359	20240802	130700	106695400	961	961	961	961	11
360	20240802	130600	106684829	963	963	963	963	0
361	20240802	130500	106684829	963	963	963	963	0
362	20240802	130400	106684829	963	963	963	963	0
363	20240802	130300	106684829	963	963	963	963	0
364	20240802	130200	106684829	963	963	963	963	0
365	20240802	130100	106684829	963	963	963	963	0
366	20240802	130000	106684829	963	963	963	963	0
367	20240802	125900	106684829	963	963	963	963	1
368	20240802	125800	106683866	963	963	963	963	0
369	20240802	125700	106683866	963	963	963	963	50
370	20240802	125600	106635716	963	963	963	963	0
371	20240802	125500	106635716	963	963	963	963	0
372	20240802	125400	106635716	963	963	963	963	0
373	20240802	125300	106635716	963	963	963	963	10
374	20240802	125200	106626086	963	963	963	963	21
375	20240802	125100	106605863	963	963	963	963	0
376	20240802	125000	106605863	963	963	963	963	0
377	20240802	124900	106605863	963	961	963	961	902
378	20240802	124800	105737239	961	961	961	961	1
379	20240802	124700	105736278	963	960	963	960	2860
380	20240802	124600	102990675	960	960	960	960	2153
381	20240802	124500	100923795	959	959	959	959	0
382	20240802	124400	100923795	959	959	959	959	0
383	20240802	124300	100923795	959	959	959	959	0
384	20240802	124200	100923795	959	960	960	959	2652
385	20240802	124100	98378430	961	961	961	961	1
386	20240802	124000	98377469	961	961	961	961	1497
387	20240802	123900	96938852	963	961	963	961	2
388	20240802	123800	96936928	963	963	963	963	0
389	20240802	123700	96936928	963	961	963	961	822
390	20240802	123600	96146984	963	963	963	963	0
391	20240802	123500	96146984	963	963	963	963	1
392	20240802	123400	96146021	961	962	962	961	3
393	20240802	123300	96143136	963	963	963	963	0
394	20240802	123200	96143136	963	963	963	963	1
395	20240802	123100	96142173	961	962	963	961	700
396	20240802	123000	95468873	963	963	963	963	0
397	20240802	122900	95468873	963	963	963	963	0
398	20240802	122800	95468873	963	963	963	963	0
399	20240802	122700	95468873	963	963	963	963	0
400	20240802	122600	95468873	963	963	963	963	1
401	20240802	122500	95467910	961	961	961	961	0
402	20240802	122400	95467910	961	961	961	961	0
403	20240802	122300	95467910	961	961	961	961	0
404	20240802	122200	95467910	961	961	961	961	0
405	20240802	122100	95467910	961	961	961	961	100
406	20240802	122000	95371810	961	961	961	961	97
407	20240802	121900	95278593	963	963	963	963	0
408	20240802	121800	95278593	963	963	963	963	0
409	20240802	121700	95278593	963	963	963	963	30
410	20240802	121600	95249703	961	961	961	961	0
411	20240802	121500	95249703	961	961	961	961	0
412	20240802	121400	95249703	961	961	961	961	0
413	20240802	121300	95249703	961	961	961	961	1
414	20240802	121200	95248742	963	963	963	963	0
415	20240802	121100	95248742	963	963	963	963	0
416	20240802	121000	95248742	963	963	963	963	0
417	20240802	120900	95248742	963	963	963	963	5
418	20240802	120800	95243927	963	961	963	961	304
419	20240802	120700	94951779	961	961	963	961	202
420	20240802	120600	94757655	963	963	963	963	1
421	20240802	120500	94756692	961	961	961	961	0
422	20240802	120400	94756692	961	961	961	961	0
423	20240802	120300	94756692	961	961	961	961	0
424	20240802	120200	94756692	961	961	961	961	60
425	20240802	120100	94699032	961	961	961	961	0
426	20240802	120000	94699032	961	961	961	961	0
427	20240802	115900	94699032	961	961	961	961	0
428	20240802	115800	94699032	961	961	961	961	0
429	20240802	115700	94699032	961	961	961	961	50
430	20240802	115600	94650982	960	963	963	960	5060
431	20240802	115500	89790468	963	963	963	963	0
432	20240802	115400	89790468	963	963	963	963	2
433	20240802	115300	89788542	965	965	965	965	0
434	20240802	115200	89788542	965	965	965	965	100
435	20240802	115100	89692042	965	965	965	965	0
436	20240802	115000	89692042	965	965	965	965	0
437	20240802	114900	89692042	965	965	965	965	0
438	20240802	114800	89692042	965	965	965	965	1
439	20240802	114700	89691077	961	961	961	961	0
440	20240802	114600	89691077	961	961	961	961	587
441	20240802	114500	89126970	961	962	962	961	4130
442	20240802	114400	85157910	962	962	962	962	0
443	20240802	114300	85157910	962	962	962	962	12
444	20240802	114200	85146366	961	961	961	961	0
445	20240802	114100	85146366	961	962	962	961	5106
446	20240802	114000	80236394	965	965	965	965	0
447	20240802	113900	80236394	965	965	965	965	0
448	20240802	113800	80236394	965	965	965	965	0
449	20240802	113700	80236394	965	965	965	965	0
450	20240802	113600	80236394	965	965	965	965	558
451	20240802	113500	79697924	962	964	964	962	3747
452	20240802	113400	76091269	967	967	967	967	0
453	20240802	113300	76091269	967	967	967	967	0
454	20240802	113200	76091269	967	967	967	967	0
455	20240802	113100	76091269	967	967	967	967	0
456	20240802	113000	76091269	967	967	967	967	0
457	20240802	112900	76091269	967	967	967	967	0
458	20240802	112800	76091269	967	967	967	967	0
459	20240802	112700	76091269	967	967	967	967	40
460	20240802	112600	76052589	967	967	967	967	0
461	20240802	112500	76052589	967	967	967	967	0
462	20240802	112400	76052589	967	967	967	967	0
463	20240802	112300	76052589	967	967	967	967	0
464	20240802	112200	76052589	967	967	967	967	0
465	20240802	112100	76052589	967	967	967	967	0
466	20240802	112000	76052589	967	967	967	967	0
467	20240802	111900	76052589	967	967	967	967	0
468	20240802	111800	76052589	967	967	967	967	0
469	20240802	111700	76052589	967	967	967	967	0
470	20240802	111600	76052589	967	967	967	967	0
471	20240802	111500	76052589	967	967	967	967	0
472	20240802	111400	76052589	967	967	967	967	0
473	20240802	111300	76052589	967	967	967	967	0
474	20240802	111200	76052589	967	967	967	967	0
475	20240802	111100	76052589	967	966	967	965	1238
476	20240802	111000	74857798	967	967	967	967	21
477	20240802	110900	74837491	967	967	967	967	2
478	20240802	110800	74835557	967	968	968	967	2
479	20240802	110700	74833622	968	968	968	968	0
480	20240802	110600	74833622	968	968	968	968	0
481	20240802	110500	74833622	968	968	968	968	1
482	20240802	110400	74832654	969	969	969	969	0
483	20240802	110300	74832654	969	969	969	969	0
484	20240802	110200	74832654	969	969	969	969	0
485	20240802	110100	74832654	969	969	969	969	0
486	20240802	110000	74832654	969	969	969	969	0
487	20240802	105900	74832654	969	969	969	969	0
488	20240802	105800	74832654	969	969	969	969	0
489	20240802	105700	74832654	969	969	969	969	0
490	20240802	105600	74832654	969	969	969	969	0
491	20240802	105500	74832654	969	969	969	969	0
492	20240802	105400	74832654	969	969	969	969	20
493	20240802	105300	74813274	970	970	970	970	0
494	20240802	105200	74813274	970	970	970	970	0
495	20240802	105100	74813274	970	970	970	970	0
496	20240802	105000	74813274	970	970	970	970	0
497	20240802	104900	74813274	970	970	970	970	0
498	20240802	104800	74813274	970	970	970	970	0
499	20240802	104700	74813274	970	970	970	970	0
500	20240802	104600	74813274	970	968	970	968	170
501	20240802	104500	74648695	969	969	969	969	0
502	20240802	104400	74648695	969	969	969	969	0
503	20240802	104300	74648695	969	969	969	969	0
504	20240802	104200	74648695	969	969	969	969	0
505	20240802	104100	74648695	969	969	969	969	0
506	20240802	104000	74648695	969	969	969	969	0
507	20240802	103900	74648695	969	969	969	969	0
508	20240802	103800	74648695	969	969	969	969	0
509	20240802	103700	74648695	969	969	969	969	0
510	20240802	103600	74648695	969	969	969	969	0
511	20240802	103500	74648695	969	969	969	969	0
512	20240802	103400	74648695	969	969	969	969	0
513	20240802	103300	74648695	969	969	969	969	0
514	20240802	103200	74648695	969	969	969	969	1
515	20240802	103100	74647726	969	969	969	969	0
516	20240802	103000	74647726	969	969	969	969	0
517	20240802	102900	74647726	969	969	969	969	50
518	20240802	102800	74599276	969	969	969	969	0
519	20240802	102700	74599276	969	969	969	969	0
520	20240802	102600	74599276	969	969	969	969	0
521	20240802	102500	74599276	969	969	969	969	0
522	20240802	102400	74599276	969	969	969	969	110
523	20240802	102300	74492686	969	969	969	969	40
524	20240802	102200	74453926	969	969	969	969	40
525	20240802	102100	74415166	969	969	969	969	10
526	20240802	102000	74405476	970	967	970	967	300
527	20240802	101900	74115070	966	966	966	966	0
528	20240802	101800	74115070	966	966	966	966	0
529	20240802	101700	74115070	966	966	966	966	0
530	20240802	101600	74115070	966	966	966	966	0
531	20240802	101500	74115070	966	966	966	966	11
532	20240802	101400	74104444	968	968	968	968	0
533	20240802	101300	74104444	968	968	968	968	0
534	20240802	101200	74104444	968	968	968	968	1
535	20240802	101100	74103476	960	960	960	960	0
536	20240802	101000	74103476	960	960	960	960	0
537	20240802	100900	74103476	960	965	965	960	40
538	20240802	100800	74065037	969	969	969	969	2
539	20240802	100700	74063099	970	970	970	970	0
540	20240802	100600	74063099	970	970	970	970	0
541	20240802	100500	74063099	970	963	970	963	1003
542	20240802	100400	73094028	963	962	963	958	10059
543	20240802	100300	63441769	961	965	965	961	8436
544	20240802	100200	55328412	968	968	968	968	3
545	20240802	100100	55325508	971	966	971	966	20
546	20240802	100000	55306183	971	971	971	971	0
547	20240802	095900	55306183	971	971	971	971	3
548	20240802	095800	55303270	971	971	971	971	0
549	20240802	095700	55303270	971	971	971	971	34
550	20240802	095600	55270256	967	968	968	967	143
551	20240802	095500	55131839	968	969	969	968	76
552	20240802	095400	55058203	969	964	976	964	10093
553	20240802	095300	45259896	961	964	964	961	111
554	20240802	095200	45152913	962	962	962	962	0
555	20240802	095100	45152913	962	962	962	962	50
556	20240802	095000	45104813	964	964	964	964	1
557	20240802	094900	45103849	962	962	962	962	2475
558	20240802	094800	42722899	963	963	963	963	2281
559	20240802	094700	40526296	964	964	967	964	271
560	20240802	094600	40265049	964	964	964	964	1000
561	20240802	094500	39301049	964	964	964	964	2137
562	20240802	094400	37240981	967	967	967	967	0
563	20240802	094300	37240981	967	967	967	967	10
564	20240802	094200	37231311	967	967	967	967	0
565	20240802	094100	37231311	967	967	967	967	1
566	20240802	094000	37230344	965	965	965	965	1
567	20240802	093900	37229379	964	964	964	964	0
568	20240802	093800	37229379	964	964	964	964	0
569	20240802	093700	37229379	964	964	964	964	0
570	20240802	093600	37229379	964	964	964	964	10
571	20240802	093500	37219739	963	963	963	963	0
572	20240802	093400	37219739	963	963	963	963	0
573	20240802	093300	37219739	963	963	963	963	0
574	20240802	093200	37219739	963	963	963	963	6230
575	20240802	093100	31220249	963	965	965	962	3454
576	20240802	093000	27893950	965	963	965	963	1266
577	20240802	092900	26673266	963	963	963	963	0
578	20240802	092800	26673266	963	963	963	963	247
579	20240802	092700	26435405	964	963	965	963	98
580	20240802	092600	26341028	964	963	964	962	2590
581	20240802	092500	23846734	964	968	968	964	274
582	20240802	092400	23582594	964	964	964	964	97
583	20240802	092300	23489086	971	971	971	971	0
584	20240802	092200	23489086	971	971	971	971	0
585	20240802	092100	23489086	971	965	971	964	670
586	20240802	092000	22842837	966	966	966	966	22
587	20240802	091900	22821585	971	971	971	971	2
588	20240802	091800	22819643	972	966	972	966	370
589	20240802	091700	22461803	966	967	967	966	4
590	20240802	091600	22457937	973	970	973	970	120
591	20240802	091500	22341498	964	964	964	964	658
592	20240802	091400	21707186	970	967	970	965	37
593	20240802	091300	21671376	966	967	970	966	6
594	20240802	091200	21665575	970	971	971	966	8728
595	20240802	091100	13199845	972	973	977	971	6313
596	20240802	091000	7064007	977	973	977	973	1001
597	20240802	090900	6090030	977	977	977	977	1
598	20240802	090800	6089053	977	974	977	972	38
599	20240802	090700	6052092	974	974	974	974	44
600	20240802	090600	6009236	976	976	976	976	0
601	20240802	090500	6009236	976	976	976	976	4108
602	20240802	090400	1999828	976	976	976	976	1700
603	20240802	090300	340628	980	980	980	980	0
604	20240802	090200	340628	980	980	980	980	0
605	20240802	090100	340628	980	980	980	980	0
606	20240802	090000	340628	980	976	980	976	349