KissMeData/035620/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	191700	52735111	465	465	465	465	2401
3	20240802	191600	52735111	465	465	465	465	0
4	20240802	191500	52735111	465	465	465	465	0
5	20240802	191400	52735111	465	465	465	465	0
6	20240802	191300	52735111	465	465	465	465	0
7	20240802	191200	52735111	465	465	465	465	0
8	20240802	191100	52735111	465	465	465	465	0
9	20240802	191000	52735111	465	465	465	465	0
10	20240802	190900	52735111	465	465	465	465	0
11	20240802	190800	52735111	465	465	465	465	0
12	20240802	190700	52735111	465	465	465	465	0
13	20240802	190600	52735111	465	465	465	465	0
14	20240802	190500	52735111	465	465	465	465	0
15	20240802	190400	52735111	465	465	465	465	0
16	20240802	190300	52735111	465	465	465	465	0
17	20240802	190200	52735111	465	465	465	465	0
18	20240802	190100	52735111	465	465	465	465	0
19	20240802	190000	52735111	465	465	465	465	0
20	20240802	185900	52735111	465	465	465	465	0
21	20240802	185800	52735111	465	465	465	465	0
22	20240802	185700	52735111	465	465	465	465	0
23	20240802	185600	52735111	465	465	465	465	0
24	20240802	185500	52735111	465	465	465	465	0
25	20240802	185400	52735111	465	465	465	465	0
26	20240802	185300	52735111	465	465	465	465	0
27	20240802	185200	52735111	465	465	465	465	0
28	20240802	185100	52735111	465	465	465	465	0
29	20240802	185000	52735111	465	465	465	465	0
30	20240802	184900	52735111	465	465	465	465	0
31	20240802	184800	52735111	465	465	465	465	0
32	20240802	184700	52735111	465	465	465	465	2401
33	20240802	184600	52735111	465	465	465	465	0
34	20240802	184500	52735111	465	465	465	465	0
35	20240802	184400	52735111	465	465	465	465	0
36	20240802	184300	52735111	465	465	465	465	0
37	20240802	184200	52735111	465	465	465	465	0
38	20240802	184100	52735111	465	465	465	465	0
39	20240802	184000	52735111	465	465	465	465	0
40	20240802	183900	52735111	465	465	465	465	0
41	20240802	183800	52735111	465	465	465	465	0
42	20240802	183700	52735111	465	465	465	465	0
43	20240802	183600	52735111	465	465	465	465	0
44	20240802	183500	52735111	465	465	465	465	0
45	20240802	183400	52735111	465	465	465	465	0
46	20240802	183300	52735111	465	465	465	465	0
47	20240802	183200	52735111	465	465	465	465	0
48	20240802	183100	52735111	465	465	465	465	0
49	20240802	183000	52735111	465	465	465	465	0
50	20240802	182900	52735111	465	465	465	465	0
51	20240802	182800	52735111	465	465	465	465	0
52	20240802	182700	52735111	465	465	465	465	0
53	20240802	182600	52735111	465	465	465	465	0
54	20240802	182500	52735111	465	465	465	465	0
55	20240802	182400	52735111	465	465	465	465	0
56	20240802	182300	52735111	465	465	465	465	0
57	20240802	182200	52735111	465	465	465	465	0
58	20240802	182100	52735111	465	465	465	465	0
59	20240802	182000	52735111	465	465	465	465	0
60	20240802	181900	52735111	465	465	465	465	0
61	20240802	181800	52735111	465	465	465	465	0
62	20240802	181700	52735111	465	465	465	465	2401
63	20240802	181600	52735111	465	465	465	465	0
64	20240802	181500	52735111	465	465	465	465	0
65	20240802	181400	52735111	465	465	465	465	0
66	20240802	181300	52735111	465	465	465	465	0
67	20240802	181200	52735111	465	465	465	465	0
68	20240802	181100	52735111	465	465	465	465	0
69	20240802	181000	52735111	465	465	465	465	0
70	20240802	180900	52735111	465	465	465	465	0
71	20240802	180800	52735111	465	465	465	465	0
72	20240802	180700	52735111	465	465	465	465	0
73	20240802	180600	52735111	465	465	465	465	0
74	20240802	180500	52735111	465	465	465	465	0
75	20240802	180400	52735111	465	465	465	465	0
76	20240802	180300	52735111	465	465	465	465	0
77	20240802	180200	52735111	465	465	465	465	0
78	20240802	180100	52735111	465	465	465	465	0
79	20240802	180000	52735111	465	465	465	465	0
80	20240802	175900	52735111	465	465	465	465	0
81	20240802	175800	52735111	465	465	465	465	0
82	20240802	175700	52735111	465	465	465	465	0
83	20240802	175600	52735111	465	465	465	465	0
84	20240802	175500	52735111	465	465	465	465	0
85	20240802	175400	52735111	465	465	465	465	0
86	20240802	175300	52735111	465	465	465	465	0
87	20240802	175200	52735111	465	465	465	465	0
88	20240802	175100	52735111	465	465	465	465	0
89	20240802	175000	52735111	465	465	465	465	0
90	20240802	174900	52735111	465	465	465	465	0
91	20240802	174800	52735111	465	465	465	465	0
92	20240802	174700	52735111	465	465	465	465	2401
93	20240802	174600	52735111	465	465	465	465	0
94	20240802	174500	52735111	465	465	465	465	0
95	20240802	174400	52735111	465	465	465	465	0
96	20240802	174300	52735111	465	465	465	465	0
97	20240802	174200	52735111	465	465	465	465	0
98	20240802	174100	52735111	465	465	465	465	0
99	20240802	174000	52735111	465	465	465	465	0
100	20240802	173900	52735111	465	465	465	465	0
101	20240802	173800	52735111	465	465	465	465	0
102	20240802	173700	52735111	465	465	465	465	0
103	20240802	173600	52735111	465	465	465	465	0
104	20240802	173500	52735111	465	465	465	465	0
105	20240802	173400	52735111	465	465	465	465	0
106	20240802	173300	52735111	465	465	465	465	0
107	20240802	173200	52735111	465	465	465	465	0
108	20240802	173100	52735111	465	465	465	465	0
109	20240802	173000	52735111	465	465	465	465	0
110	20240802	172900	52735111	465	465	465	465	0
111	20240802	172800	52735111	465	465	465	465	0
112	20240802	172700	52735111	465	465	465	465	0
113	20240802	172600	52735111	465	465	465	465	0
114	20240802	172500	52735111	465	465	465	465	0
115	20240802	172400	52735111	465	465	465	465	0
116	20240802	172300	52735111	465	465	465	465	0
117	20240802	172200	52735111	465	465	465	465	0
118	20240802	172100	52735111	465	465	465	465	0
119	20240802	172000	52735111	465	465	465	465	0
120	20240802	171900	52735111	465	465	465	465	0
121	20240802	171800	52735111	465	465	465	465	0
122	20240802	171700	52735111	465	465	465	465	2401
123	20240802	171600	52735111	465	465	465	465	0
124	20240802	171500	52735111	465	465	465	465	0
125	20240802	171400	52735111	465	465	465	465	0
126	20240802	171300	52735111	465	465	465	465	0
127	20240802	171200	52735111	465	465	465	465	0
128	20240802	171100	52735111	465	465	465	465	0
129	20240802	171000	52735111	465	465	465	465	0
130	20240802	170900	52735111	465	465	465	465	0
131	20240802	170800	52735111	465	465	465	465	0
132	20240802	170700	52735111	465	465	465	465	0
133	20240802	170600	52735111	465	465	465	465	0
134	20240802	170500	52735111	465	465	465	465	0
135	20240802	170400	52735111	465	465	465	465	0
136	20240802	170300	52735111	465	465	465	465	0
137	20240802	170200	52735111	465	465	465	465	0
138	20240802	170100	52735111	465	465	465	465	0
139	20240802	170000	52735111	465	465	465	465	0
140	20240802	165900	52735111	465	465	465	465	0
141	20240802	165800	52735111	465	465	465	465	0
142	20240802	165700	52735111	465	465	465	465	0
143	20240802	165600	52735111	465	465	465	465	0
144	20240802	165500	52735111	465	465	465	465	0
145	20240802	165400	52735111	465	465	465	465	0
146	20240802	165300	52735111	465	465	465	465	0
147	20240802	165200	52735111	465	465	465	465	0
148	20240802	165100	52735111	465	465	465	465	0
149	20240802	165000	52735111	465	465	465	465	0
150	20240802	164900	52735111	465	465	465	465	0
151	20240802	164800	52735111	465	465	465	465	0
152	20240802	164700	52735111	465	465	465	465	2401
153	20240802	164600	52735111	465	465	465	465	0
154	20240802	164500	52735111	465	465	465	465	0
155	20240802	164400	52735111	465	465	465	465	0
156	20240802	164300	52735111	465	465	465	465	0
157	20240802	164200	52735111	465	465	465	465	0
158	20240802	164100	52735111	465	465	465	465	0
159	20240802	164000	52735111	465	465	465	465	0
160	20240802	163900	52735111	465	465	465	465	0
161	20240802	163800	52735111	465	465	465	465	0
162	20240802	163700	52735111	465	465	465	465	0
163	20240802	163600	52735111	465	465	465	465	0
164	20240802	163500	52735111	465	465	465	465	0
165	20240802	163400	52735111	465	465	465	465	0
166	20240802	163300	52735111	465	465	465	465	0
167	20240802	163200	52735111	465	465	465	465	0
168	20240802	163100	52735111	465	465	465	465	0
169	20240802	163000	52735111	465	465	465	465	0
170	20240802	162900	52735111	465	465	465	465	0
171	20240802	162800	52735111	465	465	465	465	0
172	20240802	162700	52735111	465	465	465	465	0
173	20240802	162600	52735111	465	465	465	465	0
174	20240802	162500	52735111	465	465	465	465	0
175	20240802	162400	52735111	465	465	465	465	0
176	20240802	162300	52735111	465	465	465	465	0
177	20240802	162200	52735111	465	465	465	465	0
178	20240802	162100	52735111	465	465	465	465	0
179	20240802	162000	52735111	465	465	465	465	0
180	20240802	161900	52735111	465	465	465	465	0
181	20240802	161800	52735111	465	465	465	465	0
182	20240802	161700	52735111	465	465	465	465	2401
183	20240802	161600	52735111	465	465	465	465	0
184	20240802	161500	52735111	465	465	465	465	0
185	20240802	161400	52735111	465	465	465	465	0
186	20240802	161300	52735111	465	465	465	465	0
187	20240802	161200	52735111	465	465	465	465	0
188	20240802	161100	52735111	465	465	465	465	0
189	20240802	161000	52735111	465	465	465	465	0
190	20240802	160900	52735111	465	465	465	465	0
191	20240802	160800	52735111	465	465	465	465	0
192	20240802	160700	52735111	465	465	465	465	0
193	20240802	160600	52735111	465	465	465	465	0
194	20240802	160500	52735111	465	465	465	465	0
195	20240802	160400	52735111	465	465	465	465	0
196	20240802	160300	52735111	465	465	465	465	0
197	20240802	160200	52735111	465	465	465	465	0
198	20240802	160100	52735111	465	465	465	465	0
199	20240802	160000	52735111	465	465	465	465	0
200	20240802	155900	52735111	465	465	465	465	0
201	20240802	155800	52735111	465	465	465	465	0
202	20240802	155700	52735111	465	465	465	465	0
203	20240802	155600	52735111	465	465	465	465	0
204	20240802	155500	52735111	465	465	465	465	0
205	20240802	155400	52735111	465	465	465	465	0
206	20240802	155300	52735111	465	465	465	465	0
207	20240802	155200	52735111	465	465	465	465	0
208	20240802	155100	52735111	465	465	465	465	0
209	20240802	155000	52735111	465	465	465	465	0
210	20240802	154900	52735111	465	465	465	465	0
211	20240802	154800	52735111	465	465	465	465	0
212	20240802	154700	52735111	465	465	465	465	2401
213	20240802	154600	52735111	465	465	465	465	0
214	20240802	154500	52735111	465	465	465	465	0
215	20240802	154400	52735111	465	465	465	465	0
216	20240802	154300	52735111	465	465	465	465	0
217	20240802	154200	52735111	465	465	465	465	0
218	20240802	154100	52735111	465	465	465	465	0
219	20240802	154000	52735111	465	465	465	465	0
220	20240802	153900	52735111	465	465	465	465	0
221	20240802	153800	52735111	465	465	465	465	0
222	20240802	153700	52735111	465	465	465	465	0
223	20240802	153600	52735111	465	465	465	465	0
224	20240802	153500	52735111	465	465	465	465	0
225	20240802	153400	52735111	465	465	465	465	0
226	20240802	153300	52735111	465	465	465	465	0
227	20240802	153200	52735111	465	465	465	465	0
228	20240802	153100	52735111	465	465	465	465	0
229	20240802	153000	52735111	465	465	465	465	2401
230	20240802	152900	51618646	461	461	461	461	0
231	20240802	152800	51618646	461	461	461	461	0
232	20240802	152700	51618646	461	461	461	461	0
233	20240802	152600	51618646	461	461	461	461	0
234	20240802	152500	51618646	461	461	461	461	0
235	20240802	152400	51618646	461	461	461	461	0
236	20240802	152300	51618646	461	461	461	461	0
237	20240802	152200	51618646	461	461	461	461	0
238	20240802	152100	51618646	461	461	461	461	0
239	20240802	152000	51618646	461	461	461	461	0
240	20240802	151900	51618646	461	461	461	461	0
241	20240802	151800	51618646	461	461	461	461	219
242	20240802	151700	51517687	461	461	461	461	1
243	20240802	151600	51517226	464	462	464	461	1001
244	20240802	151500	51055632	464	464	464	464	0
245	20240802	151400	51055632	464	464	464	464	0
246	20240802	151300	51055632	464	464	464	464	0
247	20240802	151200	51055632	464	464	464	464	20
248	20240802	151100	51046352	465	465	465	465	0
249	20240802	151000	51046352	465	465	465	465	0
250	20240802	150900	51046352	465	465	465	465	0
251	20240802	150800	51046352	465	465	465	465	0
252	20240802	150700	51046352	465	465	465	465	5
253	20240802	150600	51044027	465	465	465	465	0
254	20240802	150500	51044027	465	464	465	464	175
255	20240802	150400	50962826	464	464	464	464	0
256	20240802	150300	50962826	464	464	464	464	1
257	20240802	150200	50962362	463	463	463	463	0
258	20240802	150100	50962362	463	464	464	463	2
259	20240802	150000	50961435	464	464	464	464	0
260	20240802	145900	50961435	464	464	464	464	339
261	20240802	145800	50804139	464	464	464	464	0
262	20240802	145700	50804139	464	464	464	464	0
263	20240802	145600	50804139	464	464	464	464	0
264	20240802	145500	50804139	464	464	464	464	0
265	20240802	145400	50804139	464	464	464	464	0
266	20240802	145300	50804139	464	464	464	464	1
267	20240802	145200	50803675	464	464	464	464	0
268	20240802	145100	50803675	464	464	464	464	0
269	20240802	145000	50803675	464	464	464	464	8
270	20240802	144900	50799963	464	464	464	464	0
271	20240802	144800	50799963	464	464	464	464	0
272	20240802	144700	50799963	464	464	464	464	0
273	20240802	144600	50799963	464	464	464	464	0
274	20240802	144500	50799963	464	464	464	464	0
275	20240802	144400	50799963	464	464	464	464	200
276	20240802	144300	50707163	464	464	464	464	0
277	20240802	144200	50707163	464	464	464	464	0
278	20240802	144100	50707163	464	464	464	464	2
279	20240802	144000	50706235	464	464	464	464	0
280	20240802	143900	50706235	464	464	464	464	0
281	20240802	143800	50706235	464	464	464	464	0
282	20240802	143700	50706235	464	464	464	464	0
283	20240802	143600	50706235	464	464	464	464	21
284	20240802	143500	50696491	464	464	464	464	218
285	20240802	143400	50595339	464	464	464	464	0
286	20240802	143300	50595339	464	464	464	464	0
287	20240802	143200	50595339	464	464	464	464	0
288	20240802	143100	50595339	464	464	464	464	490
289	20240802	143000	50367979	464	464	464	464	0
290	20240802	142900	50367979	464	464	464	464	10
291	20240802	142800	50363339	464	464	464	464	0
292	20240802	142700	50363339	464	464	464	464	5
293	20240802	142600	50361019	465	465	465	465	0
294	20240802	142500	50361019	465	465	465	465	0
295	20240802	142400	50361019	465	465	465	465	0
296	20240802	142300	50361019	465	460	465	460	4003
297	20240802	142200	48512474	460	460	460	460	0
298	20240802	142100	48512474	460	460	460	460	1
299	20240802	142000	48512014	460	460	460	460	0
300	20240802	141900	48512014	460	460	460	460	0
301	20240802	141800	48512014	460	460	460	460	9
302	20240802	141700	48507874	460	460	460	460	0
303	20240802	141600	48507874	460	460	460	460	0
304	20240802	141500	48507874	460	458	460	458	25
305	20240802	141400	48496422	458	458	458	458	100
306	20240802	141300	48450622	458	458	458	458	5884
307	20240802	141200	45755750	458	458	458	458	0
308	20240802	141100	45755750	458	458	458	458	50
309	20240802	141000	45732850	458	458	458	458	0
310	20240802	140900	45732850	458	458	458	458	0
311	20240802	140800	45732850	458	458	458	458	0
312	20240802	140700	45732850	458	458	458	458	860
313	20240802	140600	45338970	458	458	458	458	64
314	20240802	140500	45309658	458	458	458	458	0
315	20240802	140400	45309658	458	458	458	458	0
316	20240802	140300	45309658	458	458	458	458	436
317	20240802	140200	45109970	458	458	458	458	0
318	20240802	140100	45109970	458	458	458	458	0
319	20240802	140000	45109970	458	458	458	458	0
320	20240802	135900	45109970	458	458	458	458	0
321	20240802	135800	45109970	458	458	458	458	0
322	20240802	135700	45109970	458	458	458	458	0
323	20240802	135600	45109970	458	458	458	458	0
324	20240802	135500	45109970	458	458	458	458	0
325	20240802	135400	45109970	458	458	458	458	0
326	20240802	135300	45109970	458	458	458	458	0
327	20240802	135200	45109970	458	458	458	458	0
328	20240802	135100	45109970	458	458	458	458	0
329	20240802	135000	45109970	458	458	458	458	0
330	20240802	134900	45109970	458	458	458	458	0
331	20240802	134800	45109970	458	458	458	458	0
332	20240802	134700	45109970	458	458	458	458	0
333	20240802	134600	45109970	458	458	458	458	5
334	20240802	134500	45107680	458	458	458	458	0
335	20240802	134400	45107680	458	458	458	458	1
336	20240802	134300	45107222	458	458	458	458	42
337	20240802	134200	45087986	458	458	458	458	20
338	20240802	134100	45078826	458	458	458	458	0
339	20240802	134000	45078826	458	458	458	458	1
340	20240802	133900	45078368	458	458	458	458	1
341	20240802	133800	45077910	457	457	457	457	0
342	20240802	133700	45077910	457	457	457	457	0
343	20240802	133600	45077910	457	457	457	457	0
344	20240802	133500	45077910	457	457	457	457	0
345	20240802	133400	45077910	457	457	457	457	131
346	20240802	133300	45018043	457	457	457	457	0
347	20240802	133200	45018043	457	457	457	457	33
348	20240802	133100	45002962	456	456	456	456	0
349	20240802	133000	45002962	456	456	456	456	0
350	20240802	132900	45002962	456	456	456	456	137
351	20240802	132800	44940490	457	457	457	457	2
352	20240802	132700	44939576	455	455	455	455	0
353	20240802	132600	44939576	455	455	455	455	0
354	20240802	132500	44939576	455	455	455	455	0
355	20240802	132400	44939576	455	455	455	455	1377
356	20240802	132300	44313041	455	455	455	455	0
357	20240802	132200	44313041	455	455	455	455	0
358	20240802	132100	44313041	455	455	455	455	0
359	20240802	132000	44313041	455	455	455	455	0
360	20240802	131900	44313041	455	455	455	455	0
361	20240802	131800	44313041	455	455	455	455	0
362	20240802	131700	44313041	455	456	456	455	1001
363	20240802	131600	43857052	457	457	457	457	0
364	20240802	131500	43857052	457	457	457	457	0
365	20240802	131400	43857052	457	457	457	457	66
366	20240802	131300	43826890	457	457	457	457	0
367	20240802	131200	43826890	457	457	457	457	0
368	20240802	131100	43826890	457	457	457	457	0
369	20240802	131000	43826890	457	457	457	457	0
370	20240802	130900	43826890	457	457	457	457	0
371	20240802	130800	43826890	457	457	457	457	1
372	20240802	130700	43826433	457	457	457	457	0
373	20240802	130600	43826433	457	457	457	457	1
374	20240802	130500	43825976	457	457	457	457	0
375	20240802	130400	43825976	457	457	457	457	0
376	20240802	130300	43825976	457	457	457	457	0
377	20240802	130200	43825976	457	457	457	457	1
378	20240802	130100	43825519	456	457	457	456	1395
379	20240802	130000	43188924	458	458	458	458	0
380	20240802	125900	43188924	458	458	458	458	0
381	20240802	125800	43188924	458	458	458	458	2
382	20240802	125700	43188008	458	458	458	458	0
383	20240802	125600	43188008	458	458	458	458	382
384	20240802	125500	43013052	458	458	458	458	0
385	20240802	125400	43013052	458	458	458	458	0
386	20240802	125300	43013052	458	458	458	458	0
387	20240802	125200	43013052	458	458	458	458	0
388	20240802	125100	43013052	458	458	458	458	2969
389	20240802	125000	41653250	458	458	458	458	0
390	20240802	124900	41653250	458	458	458	458	8
391	20240802	124800	41649586	458	458	458	458	0
392	20240802	124700	41649586	458	458	458	458	0
393	20240802	124600	41649586	458	458	458	458	0
394	20240802	124500	41649586	458	458	458	458	0
395	20240802	124400	41649586	458	458	458	458	9
396	20240802	124300	41645464	458	458	458	458	300
397	20240802	124200	41508064	458	458	458	458	0
398	20240802	124100	41508064	458	458	458	458	0
399	20240802	124000	41508064	458	458	458	458	0
400	20240802	123900	41508064	458	458	458	458	0
401	20240802	123800	41508064	458	458	458	458	0
402	20240802	123700	41508064	458	458	458	458	20
403	20240802	123600	41498904	458	458	458	458	0
404	20240802	123500	41498904	458	458	458	458	0
405	20240802	123400	41498904	458	458	458	458	0
406	20240802	123300	41498904	458	458	458	458	0
407	20240802	123200	41498904	458	458	458	458	0
408	20240802	123100	41498904	458	458	458	458	0
409	20240802	123000	41498904	458	458	458	458	0
410	20240802	122900	41498904	458	458	458	458	0
411	20240802	122800	41498904	458	458	458	458	0
412	20240802	122700	41498904	458	458	458	458	0
413	20240802	122600	41498904	458	458	458	458	0
414	20240802	122500	41498904	458	458	458	458	0
415	20240802	122400	41498904	458	458	458	458	0
416	20240802	122300	41498904	458	458	458	458	0
417	20240802	122200	41498904	458	458	458	458	0
418	20240802	122100	41498904	458	458	458	458	0
419	20240802	122000	41498904	458	458	458	458	0
420	20240802	121900	41498904	458	458	458	458	0
421	20240802	121800	41498904	458	458	458	458	0
422	20240802	121700	41498904	458	458	458	458	0
423	20240802	121600	41498904	458	458	458	458	0
424	20240802	121500	41498904	458	458	458	458	0
425	20240802	121400	41498904	458	458	458	458	0
426	20240802	121300	41498904	458	458	458	458	0
427	20240802	121200	41498904	458	458	458	458	0
428	20240802	121100	41498904	458	458	458	458	0
429	20240802	121000	41498904	458	458	458	458	0
430	20240802	120900	41498904	458	457	458	457	12
431	20240802	120800	41493409	456	456	456	456	0
432	20240802	120700	41493409	456	456	456	456	367
433	20240802	120600	41326057	456	456	456	456	0
434	20240802	120500	41326057	456	456	456	456	1323
435	20240802	120400	40722769	456	456	456	456	110
436	20240802	120300	40672609	454	454	454	454	0
437	20240802	120200	40672609	454	454	454	454	0
438	20240802	120100	40672609	454	454	454	454	0
439	20240802	120000	40672609	454	454	454	454	0
440	20240802	115900	40672609	454	454	454	454	0
441	20240802	115800	40672609	454	454	454	454	0
442	20240802	115700	40672609	454	454	454	454	0
443	20240802	115600	40672609	454	454	454	454	0
444	20240802	115500	40672609	454	454	454	454	0
445	20240802	115400	40672609	454	454	454	454	191
446	20240802	115300	40585895	455	455	455	455	0
447	20240802	115200	40585895	455	455	455	455	0
448	20240802	115100	40585895	455	455	455	454	1267
449	20240802	115000	40010563	456	456	456	456	0
450	20240802	114900	40010563	456	455	456	455	201
451	20240802	114800	39918908	455	455	455	455	2349
452	20240802	114700	38850113	457	457	457	457	0
453	20240802	114600	38850113	457	457	457	457	256
454	20240802	114500	38733121	457	457	457	457	0
455	20240802	114400	38733121	457	455	457	455	2745
456	20240802	114300	37479144	455	455	455	455	106
457	20240802	114200	37430914	455	456	456	455	7
458	20240802	114100	37427726	456	456	456	456	0
459	20240802	114000	37427726	456	456	456	456	0
460	20240802	113900	37427726	456	456	456	456	0
461	20240802	113800	37427726	456	455	456	455	3
462	20240802	113700	37426360	455	455	455	455	1000
463	20240802	113600	36971360	455	455	455	455	0
464	20240802	113500	36971360	455	455	455	455	3265
465	20240802	113400	35485785	456	456	456	456	0
466	20240802	113300	35485785	456	456	456	456	0
467	20240802	113200	35485785	456	456	456	456	0
468	20240802	113100	35485785	456	456	456	456	0
469	20240802	113000	35485785	456	456	456	456	100
470	20240802	112900	35440185	456	456	456	456	200
471	20240802	112800	35348985	456	456	456	456	0
472	20240802	112700	35348985	456	456	456	456	5
473	20240802	112600	35346705	456	456	456	456	0
474	20240802	112500	35346705	456	456	456	456	0
475	20240802	112400	35346705	456	456	456	456	4
476	20240802	112300	35344881	456	456	456	456	1033
477	20240802	112200	34873833	456	456	456	456	0
478	20240802	112100	34873833	456	456	456	456	0
479	20240802	112000	34873833	456	456	456	456	0
480	20240802	111900	34873833	456	456	456	456	0
481	20240802	111800	34873833	456	456	456	456	0
482	20240802	111700	34873833	456	456	456	456	0
483	20240802	111600	34873833	456	456	456	456	0
484	20240802	111500	34873833	456	456	456	456	0
485	20240802	111400	34873833	456	456	456	456	2200
486	20240802	111300	33870633	456	456	456	456	5
487	20240802	111200	33868353	456	456	456	455	1003
488	20240802	111100	33411937	455	455	455	455	0
489	20240802	111000	33411937	455	459	459	455	39000
490	20240802	110900	15639898	460	460	460	460	0
491	20240802	110800	15639898	460	460	460	460	0
492	20240802	110700	15639898	460	460	460	460	0
493	20240802	110600	15639898	460	460	460	460	0
494	20240802	110500	15639898	460	460	460	460	0
495	20240802	110400	15639898	460	460	460	460	218
496	20240802	110300	15539618	460	460	460	460	0
497	20240802	110200	15539618	460	460	460	460	0
498	20240802	110100	15539618	460	460	460	460	0
499	20240802	110000	15539618	460	460	460	460	0
500	20240802	105900	15539618	460	460	460	460	0
501	20240802	105800	15539618	460	460	460	460	0
502	20240802	105700	15539618	460	460	460	460	0
503	20240802	105600	15539618	460	460	460	460	0
504	20240802	105500	15539618	460	460	460	460	0
505	20240802	105400	15539618	460	460	460	460	0
506	20240802	105300	15539618	460	460	460	460	0
507	20240802	105200	15539618	460	460	460	460	0
508	20240802	105100	15539618	460	460	460	460	0
509	20240802	105000	15539618	460	460	460	460	0
510	20240802	104900	15539618	460	460	460	460	0
511	20240802	104800	15539618	460	460	460	460	0
512	20240802	104700	15539618	460	460	460	460	0
513	20240802	104600	15539618	460	460	460	460	1
514	20240802	104500	15539158	460	460	460	460	0
515	20240802	104400	15539158	460	460	460	460	0
516	20240802	104300	15539158	460	460	460	460	10
517	20240802	104200	15534558	460	460	460	460	0
518	20240802	104100	15534558	460	460	460	460	2
519	20240802	104000	15533638	459	459	459	459	0
520	20240802	103900	15533638	459	459	459	459	0
521	20240802	103800	15533638	459	459	459	459	1
522	20240802	103700	15533179	460	460	460	460	0
523	20240802	103600	15533179	460	460	460	460	0
524	20240802	103500	15533179	460	460	460	460	1
525	20240802	103400	15532719	457	457	457	457	0
526	20240802	103300	15532719	457	457	457	457	0
527	20240802	103200	15532719	457	459	459	457	572
528	20240802	103100	15271149	460	460	460	460	0
529	20240802	103000	15271149	460	460	460	460	0
530	20240802	102900	15271149	460	460	460	460	0
531	20240802	102800	15271149	460	460	460	460	0
532	20240802	102700	15271149	460	460	460	460	0
533	20240802	102600	15271149	460	460	460	460	0
534	20240802	102500	15271149	460	460	460	460	12
535	20240802	102400	15265629	460	460	460	460	0
536	20240802	102300	15265629	460	460	460	460	5
537	20240802	102200	15263329	458	458	458	458	0
538	20240802	102100	15263329	458	458	458	458	2000
539	20240802	102000	14347329	459	459	459	459	0
540	20240802	101900	14347329	459	459	459	459	0
541	20240802	101800	14347329	459	459	459	459	198
542	20240802	101700	14256447	459	459	459	459	0
543	20240802	101600	14256447	459	459	459	459	782
544	20240802	101500	13897509	460	460	460	460	0
545	20240802	101400	13897509	460	460	460	460	0
546	20240802	101300	13897509	460	459	460	459	455
547	20240802	101200	13688659	460	460	460	460	200
548	20240802	101100	13596659	459	459	459	459	0
549	20240802	101000	13596659	459	459	459	459	0
550	20240802	100900	13596659	459	459	459	459	0
551	20240802	100800	13596659	459	459	459	459	0
552	20240802	100700	13596659	459	459	459	459	0
553	20240802	100600	13596659	459	459	459	459	0
554	20240802	100500	13596659	459	459	459	459	293
555	20240802	100400	13462172	460	460	460	460	100
556	20240802	100300	13416172	460	460	460	460	50
557	20240802	100200	13393172	459	459	459	459	2
558	20240802	100100	13392254	460	459	460	459	5
559	20240802	100000	13389957	459	457	459	457	1059
560	20240802	095900	12903896	459	459	459	459	0
561	20240802	095800	12903896	459	459	459	459	1
562	20240802	095700	12903437	459	459	459	457	2011
563	20240802	095600	11984388	457	457	457	457	0
564	20240802	095500	11984388	457	457	457	457	0
565	20240802	095400	11984388	457	457	457	457	0
566	20240802	095300	11984388	457	457	457	457	0
567	20240802	095200	11984388	457	457	457	457	0
568	20240802	095100	11984388	457	457	457	457	0
569	20240802	095000	11984388	457	457	457	457	0
570	20240802	094900	11984388	457	458	458	457	11000
571	20240802	094800	6957383	459	459	459	459	20
572	20240802	094700	6948203	459	459	459	459	0
573	20240802	094600	6948203	459	459	459	459	0
574	20240802	094500	6948203	459	459	459	459	0
575	20240802	094400	6948203	459	459	459	459	17
576	20240802	094300	6940400	460	458	460	458	2272
577	20240802	094200	5897683	458	459	459	458	821
578	20240802	094100	5521647	458	457	458	457	4502
579	20240802	094000	3463970	458	459	459	458	3118
580	20240802	093900	2035816	458	458	458	458	0
581	20240802	093800	2035816	458	458	458	458	0
582	20240802	093700	2035816	458	458	458	458	0
583	20240802	093600	2035816	458	460	460	458	1599
584	20240802	093500	1303418	462	462	462	462	0
585	20240802	093400	1303418	462	462	462	462	0
586	20240802	093300	1303418	462	462	462	462	0
587	20240802	093200	1303418	462	462	462	462	0
588	20240802	093100	1303418	462	462	462	462	0
589	20240802	093000	1303418	462	462	462	462	0
590	20240802	092900	1303418	462	462	462	462	5
591	20240802	092800	1301108	460	460	460	460	1
592	20240802	092700	1300648	460	461	461	460	20
593	20240802	092600	1291441	462	462	462	462	50
594	20240802	092500	1268341	462	463	463	462	686
595	20240802	092400	951408	463	463	463	463	0
596	20240802	092300	951408	463	464	464	463	30
597	20240802	092200	937508	464	464	464	464	10
598	20240802	092100	932868	463	463	463	463	73
599	20240802	092000	899069	464	464	464	464	1
600	20240802	091900	898605	463	463	463	463	0
601	20240802	091800	898605	463	463	463	463	0
602	20240802	091700	898605	463	463	463	463	0
603	20240802	091600	898605	463	463	463	463	1067
604	20240802	091500	404584	465	465	465	465	65
605	20240802	091400	374359	465	465	465	465	0
606	20240802	091300	374359	465	465	465	465	0
607	20240802	091200	374359	465	465	465	465	0
608	20240802	091100	374359	465	465	465	465	310
609	20240802	091000	230209	464	465	465	464	20
610	20240802	090900	220928	466	466	466	466	5
611	20240802	090800	218598	465	465	465	465	0
612	20240802	090700	218598	465	465	465	465	0
613	20240802	090600	218598	465	465	465	465	0
614	20240802	090500	218598	465	465	465	465	0
615	20240802	090400	218598	465	465	465	465	0
616	20240802	090300	218598	465	465	465	465	21
617	20240802	090200	208833	462	463	463	462	108
618	20240802	090100	158926	458	458	458	458	0
619	20240802	090000	158926	458	458	458	458	347