KissMeData/088800/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	195600	252830890	974	974	974	974	8331
3	20240802	195500	252830890	974	974	974	974	0
4	20240802	195400	252830890	974	974	974	974	0
5	20240802	195300	252830890	974	974	974	974	0
6	20240802	195200	252830890	974	974	974	974	0
7	20240802	195100	252830890	974	974	974	974	0
8	20240802	195000	252830890	974	974	974	974	0
9	20240802	194900	252830890	974	974	974	974	0
10	20240802	194800	252830890	974	974	974	974	0
11	20240802	194700	252830890	974	974	974	974	0
12	20240802	194600	252830890	974	974	974	974	0
13	20240802	194500	252830890	974	974	974	974	0
14	20240802	194400	252830890	974	974	974	974	0
15	20240802	194300	252830890	974	974	974	974	0
16	20240802	194200	252830890	974	974	974	974	0
17	20240802	194100	252830890	974	974	974	974	0
18	20240802	194000	252830890	974	974	974	974	0
19	20240802	193900	252830890	974	974	974	974	0
20	20240802	193800	252830890	974	974	974	974	0
21	20240802	193700	252830890	974	974	974	974	0
22	20240802	193600	252830890	974	974	974	974	0
23	20240802	193500	252830890	974	974	974	974	0
24	20240802	193400	252830890	974	974	974	974	0
25	20240802	193300	252830890	974	974	974	974	0
26	20240802	193200	252830890	974	974	974	974	0
27	20240802	193100	252830890	974	974	974	974	0
28	20240802	193000	252830890	974	974	974	974	0
29	20240802	192900	252830890	974	974	974	974	0
30	20240802	192800	252830890	974	974	974	974	0
31	20240802	192700	252830890	974	974	974	974	0
32	20240802	192600	252830890	974	974	974	974	8331
33	20240802	192500	252830890	974	974	974	974	0
34	20240802	192400	252830890	974	974	974	974	0
35	20240802	192300	252830890	974	974	974	974	0
36	20240802	192200	252830890	974	974	974	974	0
37	20240802	192100	252830890	974	974	974	974	0
38	20240802	192000	252830890	974	974	974	974	0
39	20240802	191900	252830890	974	974	974	974	0
40	20240802	191800	252830890	974	974	974	974	0
41	20240802	191700	252830890	974	974	974	974	0
42	20240802	191600	252830890	974	974	974	974	0
43	20240802	191500	252830890	974	974	974	974	0
44	20240802	191400	252830890	974	974	974	974	0
45	20240802	191300	252830890	974	974	974	974	0
46	20240802	191200	252830890	974	974	974	974	0
47	20240802	191100	252830890	974	974	974	974	0
48	20240802	191000	252830890	974	974	974	974	0
49	20240802	190900	252830890	974	974	974	974	0
50	20240802	190800	252830890	974	974	974	974	0
51	20240802	190700	252830890	974	974	974	974	0
52	20240802	190600	252830890	974	974	974	974	0
53	20240802	190500	252830890	974	974	974	974	0
54	20240802	190400	252830890	974	974	974	974	0
55	20240802	190300	252830890	974	974	974	974	0
56	20240802	190200	252830890	974	974	974	974	0
57	20240802	190100	252830890	974	974	974	974	0
58	20240802	190000	252830890	974	974	974	974	0
59	20240802	185900	252830890	974	974	974	974	0
60	20240802	185800	252830890	974	974	974	974	0
61	20240802	185700	252830890	974	974	974	974	0
62	20240802	185600	252830890	974	974	974	974	8331
63	20240802	185500	252830890	974	974	974	974	0
64	20240802	185400	252830890	974	974	974	974	0
65	20240802	185300	252830890	974	974	974	974	0
66	20240802	185200	252830890	974	974	974	974	0
67	20240802	185100	252830890	974	974	974	974	0
68	20240802	185000	252830890	974	974	974	974	0
69	20240802	184900	252830890	974	974	974	974	0
70	20240802	184800	252830890	974	974	974	974	0
71	20240802	184700	252830890	974	974	974	974	0
72	20240802	184600	252830890	974	974	974	974	0
73	20240802	184500	252830890	974	974	974	974	0
74	20240802	184400	252830890	974	974	974	974	0
75	20240802	184300	252830890	974	974	974	974	0
76	20240802	184200	252830890	974	974	974	974	0
77	20240802	184100	252830890	974	974	974	974	0
78	20240802	184000	252830890	974	974	974	974	0
79	20240802	183900	252830890	974	974	974	974	0
80	20240802	183800	252830890	974	974	974	974	0
81	20240802	183700	252830890	974	974	974	974	0
82	20240802	183600	252830890	974	974	974	974	0
83	20240802	183500	252830890	974	974	974	974	0
84	20240802	183400	252830890	974	974	974	974	0
85	20240802	183300	252830890	974	974	974	974	0
86	20240802	183200	252830890	974	974	974	974	0
87	20240802	183100	252830890	974	974	974	974	0
88	20240802	183000	252830890	974	974	974	974	0
89	20240802	182900	252830890	974	974	974	974	0
90	20240802	182800	252830890	974	974	974	974	0
91	20240802	182700	252830890	974	974	974	974	0
92	20240802	182600	252830890	974	974	974	974	8331
93	20240802	182500	252830890	974	974	974	974	0
94	20240802	182400	252830890	974	974	974	974	0
95	20240802	182300	252830890	974	974	974	974	0
96	20240802	182200	252830890	974	974	974	974	0
97	20240802	182100	252830890	974	974	974	974	0
98	20240802	182000	252830890	974	974	974	974	0
99	20240802	181900	252830890	974	974	974	974	0
100	20240802	181800	252830890	974	974	974	974	0
101	20240802	181700	252830890	974	974	974	974	0
102	20240802	181600	252830890	974	974	974	974	0
103	20240802	181500	252830890	974	974	974	974	0
104	20240802	181400	252830890	974	974	974	974	0
105	20240802	181300	252830890	974	974	974	974	0
106	20240802	181200	252830890	974	974	974	974	0
107	20240802	181100	252830890	974	974	974	974	0
108	20240802	181000	252830890	974	974	974	974	0
109	20240802	180900	252830890	974	974	974	974	0
110	20240802	180800	252830890	974	974	974	974	0
111	20240802	180700	252830890	974	974	974	974	0
112	20240802	180600	252830890	974	974	974	974	0
113	20240802	180500	252830890	974	974	974	974	0
114	20240802	180400	252830890	974	974	974	974	0
115	20240802	180300	252830890	974	974	974	974	0
116	20240802	180200	252830890	974	974	974	974	0
117	20240802	180100	252830890	974	974	974	974	0
118	20240802	180000	252830890	974	974	974	974	0
119	20240802	175900	252830890	974	974	974	974	0
120	20240802	175800	252830890	974	974	974	974	0
121	20240802	175700	252830890	974	974	974	974	0
122	20240802	175600	252830890	974	974	974	974	8331
123	20240802	175500	252830890	974	974	974	974	0
124	20240802	175400	252830890	974	974	974	974	0
125	20240802	175300	252830890	974	974	974	974	0
126	20240802	175200	252830890	974	974	974	974	0
127	20240802	175100	252830890	974	974	974	974	0
128	20240802	175000	252830890	974	974	974	974	0
129	20240802	174900	252830890	974	974	974	974	0
130	20240802	174800	252830890	974	974	974	974	0
131	20240802	174700	252830890	974	974	974	974	0
132	20240802	174600	252830890	974	974	974	974	0
133	20240802	174500	252830890	974	974	974	974	0
134	20240802	174400	252830890	974	974	974	974	0
135	20240802	174300	252830890	974	974	974	974	0
136	20240802	174200	252830890	974	974	974	974	0
137	20240802	174100	252830890	974	974	974	974	0
138	20240802	174000	252830890	974	974	974	974	0
139	20240802	173900	252830890	974	974	974	974	0
140	20240802	173800	252830890	974	974	974	974	0
141	20240802	173700	252830890	974	974	974	974	0
142	20240802	173600	252830890	974	974	974	974	0
143	20240802	173500	252830890	974	974	974	974	0
144	20240802	173400	252830890	974	974	974	974	0
145	20240802	173300	252830890	974	974	974	974	0
146	20240802	173200	252830890	974	974	974	974	0
147	20240802	173100	252830890	974	974	974	974	0
148	20240802	173000	252830890	974	974	974	974	0
149	20240802	172900	252830890	974	974	974	974	0
150	20240802	172800	252830890	974	974	974	974	0
151	20240802	172700	252830890	974	974	974	974	0
152	20240802	172600	252830890	974	974	974	974	8331
153	20240802	172500	252830890	974	974	974	974	0
154	20240802	172400	252830890	974	974	974	974	0
155	20240802	172300	252830890	974	974	974	974	0
156	20240802	172200	252830890	974	974	974	974	0
157	20240802	172100	252830890	974	974	974	974	0
158	20240802	172000	252830890	974	974	974	974	0
159	20240802	171900	252830890	974	974	974	974	0
160	20240802	171800	252830890	974	974	974	974	0
161	20240802	171700	252830890	974	974	974	974	0
162	20240802	171600	252830890	974	974	974	974	0
163	20240802	171500	252830890	974	974	974	974	0
164	20240802	171400	252830890	974	974	974	974	0
165	20240802	171300	252830890	974	974	974	974	0
166	20240802	171200	252830890	974	974	974	974	0
167	20240802	171100	252830890	974	974	974	974	0
168	20240802	171000	252830890	974	974	974	974	0
169	20240802	170900	252830890	974	974	974	974	0
170	20240802	170800	252830890	974	974	974	974	0
171	20240802	170700	252830890	974	974	974	974	0
172	20240802	170600	252830890	974	974	974	974	0
173	20240802	170500	252830890	974	974	974	974	0
174	20240802	170400	252830890	974	974	974	974	0
175	20240802	170300	252830890	974	974	974	974	0
176	20240802	170200	252830890	974	974	974	974	0
177	20240802	170100	252830890	974	974	974	974	0
178	20240802	170000	252830890	974	974	974	974	0
179	20240802	165900	252830890	974	974	974	974	0
180	20240802	165800	252830890	974	974	974	974	0
181	20240802	165700	252830890	974	974	974	974	0
182	20240802	165600	252830890	974	974	974	974	8331
183	20240802	165500	252830890	974	974	974	974	0
184	20240802	165400	252830890	974	974	974	974	0
185	20240802	165300	252830890	974	974	974	974	0
186	20240802	165200	252830890	974	974	974	974	0
187	20240802	165100	252830890	974	974	974	974	0
188	20240802	165000	252830890	974	974	974	974	0
189	20240802	164900	252830890	974	974	974	974	0
190	20240802	164800	252830890	974	974	974	974	0
191	20240802	164700	252830890	974	974	974	974	0
192	20240802	164600	252830890	974	974	974	974	0
193	20240802	164500	252830890	974	974	974	974	0
194	20240802	164400	252830890	974	974	974	974	0
195	20240802	164300	252830890	974	974	974	974	0
196	20240802	164200	252830890	974	974	974	974	0
197	20240802	164100	252830890	974	974	974	974	0
198	20240802	164000	252830890	974	974	974	974	0
199	20240802	163900	252830890	974	974	974	974	0
200	20240802	163800	252830890	974	974	974	974	0
201	20240802	163700	252830890	974	974	974	974	0
202	20240802	163600	252830890	974	974	974	974	0
203	20240802	163500	252830890	974	974	974	974	0
204	20240802	163400	252830890	974	974	974	974	0
205	20240802	163300	252830890	974	974	974	974	0
206	20240802	163200	252830890	974	974	974	974	0
207	20240802	163100	252830890	974	974	974	974	0
208	20240802	163000	252830890	974	974	974	974	0
209	20240802	162900	252830890	974	974	974	974	0
210	20240802	162800	252830890	974	974	974	974	0
211	20240802	162700	252830890	974	974	974	974	0
212	20240802	162600	252830890	974	974	974	974	8331
213	20240802	162500	252830890	974	974	974	974	0
214	20240802	162400	252830890	974	974	974	974	0
215	20240802	162300	252830890	974	974	974	974	0
216	20240802	162200	252830890	974	974	974	974	0
217	20240802	162100	252830890	974	974	974	974	0
218	20240802	162000	252830890	974	974	974	974	0
219	20240802	161900	252830890	974	974	974	974	0
220	20240802	161800	252830890	974	974	974	974	0
221	20240802	161700	252830890	974	974	974	974	0
222	20240802	161600	252830890	974	974	974	974	0
223	20240802	161500	252830890	974	974	974	974	0
224	20240802	161400	252830890	974	974	974	974	0
225	20240802	161300	252830890	974	974	974	974	0
226	20240802	161200	252830890	974	974	974	974	0
227	20240802	161100	252830890	974	974	974	974	0
228	20240802	161000	252830890	974	974	974	974	0
229	20240802	160900	252830890	974	974	974	974	0
230	20240802	160800	252830890	974	974	974	974	0
231	20240802	160700	252830890	974	974	974	974	0
232	20240802	160600	252830890	974	974	974	974	0
233	20240802	160500	252830890	974	974	974	974	0
234	20240802	160400	252830890	974	974	974	974	0
235	20240802	160300	252830890	974	974	974	974	0
236	20240802	160200	252830890	974	974	974	974	0
237	20240802	160100	252830890	974	974	974	974	0
238	20240802	160000	252830890	974	974	974	974	0
239	20240802	155900	252830890	974	974	974	974	0
240	20240802	155800	252830890	974	974	974	974	0
241	20240802	155700	252830890	974	974	974	974	0
242	20240802	155600	252830890	974	974	974	974	8331
243	20240802	155500	252830890	974	974	974	974	0
244	20240802	155400	252830890	974	974	974	974	0
245	20240802	155300	252830890	974	974	974	974	0
246	20240802	155200	252830890	974	974	974	974	0
247	20240802	155100	252830890	974	974	974	974	0
248	20240802	155000	252830890	974	974	974	974	0
249	20240802	154900	252830890	974	974	974	974	0
250	20240802	154800	252830890	974	974	974	974	0
251	20240802	154700	252830890	974	974	974	974	0
252	20240802	154600	252830890	974	974	974	974	0
253	20240802	154500	252830890	974	974	974	974	0
254	20240802	154400	252830890	974	974	974	974	0
255	20240802	154300	252830890	974	974	974	974	0
256	20240802	154200	252830890	974	974	974	974	0
257	20240802	154100	252830890	974	974	974	974	0
258	20240802	154000	252830890	974	974	974	974	0
259	20240802	153900	252830890	974	974	974	974	0
260	20240802	153800	252830890	974	974	974	974	0
261	20240802	153700	252830890	974	974	974	974	0
262	20240802	153600	252830890	974	974	974	974	0
263	20240802	153500	252830890	974	974	974	974	0
264	20240802	153400	252830890	974	974	974	974	0
265	20240802	153300	252830890	974	974	974	974	0
266	20240802	153200	252830890	974	974	974	974	0
267	20240802	153100	252830890	974	974	974	974	0
268	20240802	153000	252830890	974	974	974	974	8331
269	20240802	152900	244716496	979	979	979	979	0
270	20240802	152800	244716496	979	979	979	979	0
271	20240802	152700	244716496	979	979	979	979	0
272	20240802	152600	244716496	979	979	979	979	0
273	20240802	152500	244716496	979	979	979	979	0
274	20240802	152400	244716496	979	979	979	979	0
275	20240802	152300	244716496	979	979	979	979	0
276	20240802	152200	244716496	979	979	979	979	0
277	20240802	152100	244716496	979	979	979	979	0
278	20240802	152000	244716496	979	979	979	979	0
279	20240802	151900	244716496	979	979	979	975	1037
280	20240802	151800	243703173	979	981	981	979	93
281	20240802	151700	243612102	979	974	979	974	405
282	20240802	151600	243217582	974	974	974	974	0
283	20240802	151500	243217582	974	974	974	973	552
284	20240802	151400	242680381	973	980	980	973	915
285	20240802	151300	241788536	974	980	980	974	109
286	20240802	151200	241682322	973	974	974	973	949
287	20240802	151100	240758142	974	974	974	974	205
288	20240802	151000	240558472	974	974	974	974	105
289	20240802	150900	240456202	974	974	974	974	0
290	20240802	150800	240456202	974	979	979	974	3252
291	20240802	150700	237282164	979	979	979	979	111
292	20240802	150600	237173495	979	980	980	979	227
293	20240802	150500	236951251	979	979	979	979	348
294	20240802	150400	236610559	983	983	983	983	4
295	20240802	150300	236606627	984	984	984	984	0
296	20240802	150200	236606627	984	979	984	979	113
297	20240802	150100	236495500	980	980	980	980	270
298	20240802	150000	236230900	982	982	982	981	129
299	20240802	145900	236104232	983	983	983	983	101
300	20240802	145800	236004949	984	984	984	984	0
301	20240802	145700	236004949	984	984	984	984	105
302	20240802	145600	235901629	983	983	983	983	10
303	20240802	145500	235891799	982	982	982	982	25
304	20240802	145400	235867249	979	979	979	979	0
305	20240802	145300	235867249	979	979	979	979	0
306	20240802	145200	235867249	979	979	979	979	50
307	20240802	145100	235818299	978	978	978	978	0
308	20240802	145000	235818299	978	978	978	978	569
309	20240802	144900	235261817	979	979	979	979	114
310	20240802	144800	235150211	979	979	979	979	25
311	20240802	144700	235125736	985	984	985	984	1001
312	20240802	144600	234139758	984	984	984	984	343
313	20240802	144500	233802246	978	978	978	978	0
314	20240802	144400	233802246	978	978	978	978	1000
315	20240802	144300	232824246	977	977	977	977	0
316	20240802	144200	232824246	977	977	977	977	0
317	20240802	144100	232824246	977	977	977	977	9
318	20240802	144000	232815453	977	977	977	977	0
319	20240802	143900	232815453	977	977	977	977	697
320	20240802	143800	232134484	974	986	986	974	8341
321	20240802	143700	223984422	988	988	988	988	0
322	20240802	143600	223984422	988	988	988	988	100
323	20240802	143500	223885622	988	988	988	988	0
324	20240802	143400	223885622	988	988	988	988	1
325	20240802	143300	223884634	987	988	988	987	574
326	20240802	143200	223317523	988	988	988	988	9
327	20240802	143100	223308631	988	988	988	988	0
328	20240802	143000	223308631	988	988	988	988	0
329	20240802	142900	223308631	988	988	988	988	1000
330	20240802	142800	222320631	988	988	988	988	0
331	20240802	142700	222320631	988	988	988	988	0
332	20240802	142600	222320631	988	991	991	988	1083
333	20240802	142500	221248423	993	993	993	993	0
334	20240802	142400	221248423	993	993	993	993	4
335	20240802	142300	221244451	990	990	990	990	0
336	20240802	142200	221244451	990	990	993	990	619
337	20240802	142100	220630989	993	993	993	993	0
338	20240802	142000	220630989	993	993	993	993	2
339	20240802	141900	220629003	993	993	993	993	0
340	20240802	141800	220629003	993	990	993	990	1034
341	20240802	141700	219605322	991	990	991	990	1823
342	20240802	141600	217800551	990	990	990	990	1
343	20240802	141500	217799561	991	991	991	991	1
344	20240802	141400	217798570	978	986	986	978	1416
345	20240802	141300	216407395	992	986	992	986	530
346	20240802	141200	215884629	992	992	992	992	0
347	20240802	141100	215884629	992	991	992	991	397
348	20240802	141000	215491189	985	990	992	985	4079
349	20240802	140900	211467502	991	991	991	991	10002
350	20240802	140800	201555520	993	990	993	990	1863
351	20240802	140700	199708778	990	984	990	984	1701
352	20240802	140600	198034988	989	989	989	989	1421
353	20240802	140500	196629619	994	995	995	988	128
354	20240802	140400	196502437	995	985	995	985	402
355	20240802	140300	196105097	984	982	984	982	1107
356	20240802	140200	195017965	985	985	986	983	7
357	20240802	140100	195011074	990	990	990	990	1
358	20240802	140000	195010084	978	980	995	978	2433
359	20240802	135900	192612849	980	979	980	977	3001
360	20240802	135800	189680362	980	979	980	979	306
361	20240802	135700	189380787	980	980	980	980	410
362	20240802	135600	188978987	983	983	983	983	5
363	20240802	135500	188974072	984	984	984	984	0
364	20240802	135400	188974072	984	984	984	984	0
365	20240802	135300	188974072	984	984	984	984	0
366	20240802	135200	188974072	984	984	984	984	10
367	20240802	135100	188964232	984	984	984	984	0
368	20240802	135000	188964232	984	984	984	984	7
369	20240802	134900	188957344	984	984	984	984	7
370	20240802	134800	188950456	984	984	984	984	18
371	20240802	134700	188932744	980	980	980	980	1
372	20240802	134600	188931764	985	986	988	985	204
373	20240802	134500	188730716	985	985	985	985	8
374	20240802	134400	188722836	985	985	985	985	100
375	20240802	134300	188624336	985	985	985	985	171
376	20240802	134200	188455901	979	981	981	979	1000
377	20240802	134100	187476574	985	985	985	985	0
378	20240802	134000	187476574	985	981	985	981	1506
379	20240802	133900	185999169	985	985	985	985	10
380	20240802	133800	185989319	985	984	985	984	8
381	20240802	133700	185981446	985	985	985	984	5
382	20240802	133600	185976524	985	985	985	985	0
383	20240802	133500	185976524	985	985	985	985	20
384	20240802	133400	185956824	985	985	985	985	0
385	20240802	133300	185956824	985	985	985	985	0
386	20240802	133200	185956824	985	980	985	980	3001
387	20240802	133100	183015839	985	985	985	985	0
388	20240802	133000	183015839	985	985	985	985	0
389	20240802	132900	183015839	985	985	985	985	47
390	20240802	132800	182969544	985	985	985	985	0
391	20240802	132700	182969544	985	980	985	978	1627
392	20240802	132600	181376753	985	985	985	985	0
393	20240802	132500	181376753	985	985	985	985	0
394	20240802	132400	181376753	985	985	985	985	0
395	20240802	132300	181376753	985	985	985	985	0
396	20240802	132200	181376753	985	985	985	985	20
397	20240802	132100	181357053	985	981	985	975	2781
398	20240802	132000	178637967	985	985	985	985	1
399	20240802	131900	178636982	982	982	982	982	32
400	20240802	131800	178605558	982	982	982	982	168
401	20240802	131700	178440582	982	984	984	982	1191
402	20240802	131600	177270673	985	985	985	985	1
403	20240802	131500	177269688	986	986	986	986	0
404	20240802	131400	177269688	986	986	986	986	1074
405	20240802	131300	176210724	986	988	988	986	33
406	20240802	131200	176178147	988	988	988	988	9
407	20240802	131100	176169255	987	992	992	987	1008
408	20240802	131000	175173340	992	988	994	988	12
409	20240802	130900	175161468	988	991	991	988	54
410	20240802	130800	175108074	994	991	994	990	5
411	20240802	130700	175103117	991	987	991	987	21
412	20240802	130600	175082382	987	987	987	987	11
413	20240802	130500	175071525	983	983	983	983	0
414	20240802	130400	175071525	983	983	983	983	30
415	20240802	130300	175042035	983	983	983	983	0
416	20240802	130200	175042035	983	990	990	983	2115
417	20240802	130100	172959554	990	998	998	990	4239
418	20240802	130000	168762853	998	996	998	996	1005
419	20240802	125900	167761871	996	996	996	996	502
420	20240802	125800	167261879	1000	1000	1000	990	701
421	20240802	125700	166562879	998	998	998	998	513
422	20240802	125600	166050905	1003	983	1003	983	24099
423	20240802	125500	142125853	982	982	982	982	776
424	20240802	125400	141363821	982	982	982	982	200
425	20240802	125300	141167421	983	982	983	982	2000
426	20240802	125200	139202742	982	977	982	977	14010
427	20240802	125100	125469400	975	975	975	975	454
428	20240802	125000	125026750	975	975	975	975	0
429	20240802	124900	125026750	975	975	975	975	50
430	20240802	124800	124978000	975	975	975	975	50
431	20240802	124700	124929250	974	974	974	974	61
432	20240802	124600	124869836	974	974	974	974	15
433	20240802	124500	124855226	974	975	975	974	2795
434	20240802	124400	122132402	975	975	975	975	410
435	20240802	124300	121732652	975	975	975	975	19
436	20240802	124200	121714127	975	975	975	975	0
437	20240802	124100	121714127	975	975	975	975	205
438	20240802	124000	121514252	974	974	974	974	10
439	20240802	123900	121504512	974	974	974	974	0
440	20240802	123800	121504512	974	974	974	974	668
441	20240802	123700	120853880	974	974	974	974	3
442	20240802	123600	120850958	974	974	974	974	0
443	20240802	123500	120850958	974	974	974	974	0
444	20240802	123400	120850958	974	974	974	974	0
445	20240802	123300	120850958	974	974	974	974	15
446	20240802	123200	120836348	974	974	974	974	5
447	20240802	123100	120831478	974	974	974	974	51
448	20240802	123000	120781804	971	971	971	971	0
449	20240802	122900	120781804	971	971	971	971	0
450	20240802	122800	120781804	971	971	971	971	0
451	20240802	122700	120781804	971	971	971	971	0
452	20240802	122600	120781804	971	971	971	971	1
453	20240802	122500	120780833	972	972	972	972	751
454	20240802	122400	120050861	972	972	972	972	0
455	20240802	122300	120050861	972	972	972	972	0
456	20240802	122200	120050861	972	972	972	972	0
457	20240802	122100	120050861	972	972	972	972	750
458	20240802	122000	119321861	973	973	973	973	3
459	20240802	121900	119318942	973	973	973	973	50
460	20240802	121800	119270292	972	972	972	972	373
461	20240802	121700	118907736	972	972	972	972	0
462	20240802	121600	118907736	972	972	972	972	816
463	20240802	121500	118114584	973	973	973	973	411
464	20240802	121400	117714681	973	973	973	973	408
465	20240802	121300	117317697	973	973	973	973	110
466	20240802	121200	117210667	973	973	973	973	5
467	20240802	121100	117205802	972	973	973	972	508
468	20240802	121000	116711626	973	973	973	973	0
469	20240802	120900	116711626	973	973	973	973	17
470	20240802	120800	116695085	973	973	973	973	85
471	20240802	120700	116612380	973	973	973	973	0
472	20240802	120600	116612380	973	973	973	973	0
473	20240802	120500	116612380	973	973	973	973	0
474	20240802	120400	116612380	973	973	973	973	0
475	20240802	120300	116612380	973	973	973	973	0
476	20240802	120200	116612380	973	973	973	973	0
477	20240802	120100	116612380	973	973	973	973	0
478	20240802	120000	116612380	973	973	973	973	420
479	20240802	115900	116203720	972	972	972	972	0
480	20240802	115800	116203720	972	973	973	972	2776
481	20240802	115700	113504889	973	973	973	973	0
482	20240802	115600	113504889	973	973	973	973	0
483	20240802	115500	113504889	973	973	973	973	0
484	20240802	115400	113504889	973	973	973	973	100
485	20240802	115300	113407589	978	972	978	972	199
486	20240802	115200	113214155	972	973	973	972	350
487	20240802	115100	112873952	973	973	973	973	21
488	20240802	115000	112853519	973	973	973	973	0
489	20240802	114900	112853519	973	973	973	973	1169
490	20240802	114800	111716082	975	975	975	975	19
491	20240802	114700	111697557	975	974	975	974	232
492	20240802	114600	111471383	973	973	973	973	0
493	20240802	114500	111471383	973	973	973	973	1791
494	20240802	114400	109728740	973	973	973	973	0
495	20240802	114300	109728740	973	973	973	973	281
496	20240802	114200	109455327	973	973	973	973	69
497	20240802	114100	109388190	974	974	974	974	646
498	20240802	114000	108758986	974	974	974	974	0
499	20240802	113900	108758986	974	974	974	974	391
500	20240802	113800	108378152	974	974	974	973	12
501	20240802	113700	108366469	974	974	974	974	36
502	20240802	113600	108331405	974	974	974	974	25
503	20240802	113500	108307055	974	974	974	974	6
504	20240802	113400	108301211	974	974	974	974	0
505	20240802	113300	108301211	974	974	974	974	2
506	20240802	113200	108299263	974	974	974	974	0
507	20240802	113100	108299263	974	974	974	974	174
508	20240802	113000	108129787	974	974	974	974	0
509	20240802	112900	108129787	974	974	974	974	3
510	20240802	112800	108126865	973	973	973	973	0
511	20240802	112700	108126865	973	978	978	973	756
512	20240802	112600	107390067	978	978	978	978	0
513	20240802	112500	107390067	978	978	978	978	0
514	20240802	112400	107390067	978	978	978	978	1034
515	20240802	112300	106378815	975	975	975	975	0
516	20240802	112200	106378815	975	975	975	975	0
517	20240802	112100	106378815	975	975	975	975	2
518	20240802	112000	106376865	975	975	975	975	12
519	20240802	111900	106365165	975	975	975	975	0
520	20240802	111800	106365165	975	976	976	975	2478
521	20240802	111700	103948415	976	976	976	976	0
522	20240802	111600	103948415	976	977	977	976	62
523	20240802	111500	103887901	976	976	976	976	0
524	20240802	111400	103887901	976	976	976	976	0
525	20240802	111300	103887901	976	976	976	976	1
526	20240802	111200	103886925	977	977	977	977	0
527	20240802	111100	103886925	977	977	977	977	500
528	20240802	111000	103398425	977	977	977	977	0
529	20240802	110900	103398425	977	977	977	977	0
530	20240802	110800	103398425	977	977	977	977	100
531	20240802	110700	103300725	977	977	977	977	0
532	20240802	110600	103300725	977	977	977	977	5
533	20240802	110500	103295840	977	978	978	977	272
534	20240802	110400	103030076	980	980	980	980	0
535	20240802	110300	103030076	980	980	980	980	2
536	20240802	110200	103028116	980	980	980	980	2001
537	20240802	110100	101067136	980	980	980	980	0
538	20240802	110000	101067136	980	978	980	978	1395
539	20240802	105900	99702822	979	979	979	979	110
540	20240802	105800	99595132	978	978	978	978	0
541	20240802	105700	99595132	978	978	978	978	0
542	20240802	105600	99595132	978	979	979	978	731
543	20240802	105500	98880104	976	976	976	976	1
544	20240802	105400	98879128	977	976	977	976	163
545	20240802	105300	98719882	977	977	977	977	442
546	20240802	105200	98288048	979	979	979	979	1
547	20240802	105100	98287069	979	979	979	979	10
548	20240802	105000	98277279	979	979	979	979	0
549	20240802	104900	98277279	979	979	979	979	504
550	20240802	104800	97783863	979	979	979	979	0
551	20240802	104700	97783863	979	979	979	979	0
552	20240802	104600	97783863	979	979	979	979	0
553	20240802	104500	97783863	979	979	979	979	373
554	20240802	104400	97418696	979	979	979	979	28
555	20240802	104300	97391284	979	979	979	979	1
556	20240802	104200	97390305	977	975	977	975	1370
557	20240802	104100	96054535	974	974	974	974	50
558	20240802	104000	96005835	974	974	974	974	285
559	20240802	103900	95728245	974	973	974	973	120
560	20240802	103800	95611465	974	973	974	973	600
561	20240802	103700	95027565	972	972	972	972	18
562	20240802	103600	95010069	971	971	971	971	0
563	20240802	103500	95010069	971	972	972	971	5036
564	20240802	103400	90118005	972	973	973	972	1995
565	20240802	103300	88176885	973	973	973	973	0
566	20240802	103200	88176885	973	973	973	973	0
567	20240802	103100	88176885	973	973	973	973	17
568	20240802	103000	88160344	975	975	975	975	0
569	20240802	102900	88160344	975	975	975	975	0
570	20240802	102800	88160344	975	975	975	975	201
571	20240802	102700	87964369	975	974	975	972	5011
572	20240802	102600	83089153	975	977	977	975	3644
573	20240802	102500	79531603	980	980	980	980	33
574	20240802	102400	79499263	980	980	980	980	30
575	20240802	102300	79469863	980	980	980	980	42
576	20240802	102200	79428703	981	981	981	981	20
577	20240802	102100	79409083	981	978	981	977	2092
578	20240802	102000	77364273	979	980	980	979	1262
579	20240802	101900	76128635	981	981	981	981	1593
580	20240802	101800	74565902	985	985	985	985	170
581	20240802	101700	74398452	985	985	985	981	147
582	20240802	101600	74253965	985	985	985	985	12
583	20240802	101500	74242145	985	985	985	985	1
584	20240802	101400	74241160	981	981	981	981	0
585	20240802	101300	74241160	981	981	981	981	0
586	20240802	101200	74241160	981	981	981	981	0
587	20240802	101100	74241160	981	981	981	981	0
588	20240802	101000	74241160	981	981	981	981	20
589	20240802	100900	74221540	985	985	985	985	0
590	20240802	100800	74221540	985	985	985	985	519
591	20240802	100700	73710325	985	985	985	985	50
592	20240802	100600	73661075	985	984	985	984	150
593	20240802	100500	73513417	979	984	984	979	5
594	20240802	100400	73508517	984	979	984	979	8
595	20240802	100300	73500650	978	980	980	978	4182
596	20240802	100200	69403406	980	980	980	980	15
597	20240802	100100	69388706	980	979	980	979	683
598	20240802	100000	68720038	979	978	979	978	125
599	20240802	095900	68597673	979	979	979	979	73
600	20240802	095800	68526206	979	980	980	978	284
601	20240802	095700	68248336	980	980	980	980	128
602	20240802	095600	68122896	980	976	980	976	243
603	20240802	095500	67885708	976	976	976	976	880
604	20240802	095400	67026828	976	976	976	976	0
605	20240802	095300	67026828	976	976	976	976	2
606	20240802	095200	67024876	975	975	975	975	0
607	20240802	095100	67024876	975	975	975	975	0
608	20240802	095000	67024876	975	980	981	975	4130
609	20240802	094900	62995003	978	978	978	978	6
610	20240802	094800	62989135	978	978	978	978	0
611	20240802	094700	62989135	978	978	979	978	1339
612	20240802	094600	61678474	978	978	978	977	45
613	20240802	094500	61634496	981	981	981	981	475
614	20240802	094400	61168521	980	982	982	980	1147
615	20240802	094300	60042893	982	982	982	982	214
616	20240802	094200	59832745	982	985	985	982	1245
617	20240802	094100	58607140	985	985	985	985	0
618	20240802	094000	58607140	985	985	985	985	35
619	20240802	093900	58572665	982	982	982	982	1
620	20240802	093800	58571683	981	981	981	981	0
621	20240802	093700	58571683	981	981	981	981	97
622	20240802	093600	58476526	981	981	981	981	10
623	20240802	093500	58466716	981	977	981	976	252
624	20240802	093400	58220272	976	976	976	976	45
625	20240802	093300	58176352	976	976	976	976	0
626	20240802	093200	58176352	976	976	976	976	840
627	20240802	093100	57356512	976	975	976	975	100
628	20240802	093000	57259002	975	972	976	972	10621
629	20240802	092900	46934524	972	972	972	972	1014
630	20240802	092800	45948916	971	976	980	971	6794
631	20240802	092700	39329510	977	981	981	977	448
632	20240802	092600	38891251	981	980	981	980	132
633	20240802	092500	38761819	981	978	981	975	2283
634	20240802	092400	36533186	981	978	981	976	1371
635	20240802	092300	35192352	979	981	981	979	152
636	20240802	092200	35043375	981	983	983	980	113
637	20240802	092100	34932627	983	984	984	983	300
638	20240802	092000	34637527	983	980	983	979	679
639	20240802	091900	33971528	980	982	982	980	2459
640	20240802	091800	31560442	982	986	986	982	3991
641	20240802	091700	27632535	986	987	991	986	313
642	20240802	091600	27323716	986	993	993	985	8703
643	20240802	091500	18725577	993	996	997	993	213
644	20240802	091400	18513395	996	994	996	993	125
645	20240802	091300	18389194	994	995	998	994	143
646	20240802	091200	18246718	995	995	995	995	0
647	20240802	091100	18246718	995	997	998	995	297
648	20240802	091000	17950397	998	997	998	996	1518
649	20240802	090900	16435577	998	989	998	989	31
650	20240802	090800	16404909	989	1005	1005	985	4626
651	20240802	090700	11811920	1006	1006	1006	1006	928
652	20240802	090600	10878352	1006	1011	1011	1006	314
653	20240802	090500	10561661	1012	1013	1013	1012	94
654	20240802	090400	10466472	1013	1013	1013	1012	1602
655	20240802	090300	8843647	1013	1011	1013	1006	1311
656	20240802	090200	7520425	1011	1012	1012	1011	51
657	20240802	090100	7468849	1013	1013	1013	1013	27
658	20240802	090000	7441498	1013	1013	1013	1013	7345