KissMeData/004440/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	184000	54298005	4375	4375	4375	4375	55
3	20230802	183900	54298005	4375	4375	4375	4375	0
4	20230802	183800	54298005	4375	4375	4375	4375	0
5	20230802	183700	54298005	4375	4375	4375	4375	0
6	20230802	183600	54298005	4375	4375	4375	4375	0
7	20230802	183500	54298005	4375	4375	4375	4375	0
8	20230802	183400	54298005	4375	4375	4375	4375	0
9	20230802	183300	54298005	4375	4375	4375	4375	0
10	20230802	183200	54298005	4375	4375	4375	4375	0
11	20230802	183100	54298005	4375	4375	4375	4375	0
12	20230802	183000	54298005	4375	4375	4375	4375	0
13	20230802	182900	54298005	4375	4375	4375	4375	0
14	20230802	182800	54298005	4375	4375	4375	4375	0
15	20230802	182700	54298005	4375	4375	4375	4375	0
16	20230802	182600	54298005	4375	4375	4375	4375	0
17	20230802	182500	54298005	4375	4375	4375	4375	0
18	20230802	182400	54298005	4375	4375	4375	4375	0
19	20230802	182300	54298005	4375	4375	4375	4375	0
20	20230802	182200	54298005	4375	4375	4375	4375	0
21	20230802	182100	54298005	4375	4375	4375	4375	0
22	20230802	182000	54298005	4375	4375	4375	4375	0
23	20230802	181900	54298005	4375	4375	4375	4375	0
24	20230802	181800	54298005	4375	4375	4375	4375	0
25	20230802	181700	54298005	4375	4375	4375	4375	0
26	20230802	181600	54298005	4375	4375	4375	4375	0
27	20230802	181500	54298005	4375	4375	4375	4375	0
28	20230802	181400	54298005	4375	4375	4375	4375	0
29	20230802	181300	54298005	4375	4375	4375	4375	0
30	20230802	181200	54298005	4375	4375	4375	4375	0
31	20230802	181100	54298005	4375	4375	4375	4375	0
32	20230802	181000	54298005	4375	4375	4375	4375	55
33	20230802	180900	54298005	4375	4375	4375	4375	0
34	20230802	180800	54298005	4375	4375	4375	4375	0
35	20230802	180700	54298005	4375	4375	4375	4375	0
36	20230802	180600	54298005	4375	4375	4375	4375	0
37	20230802	180500	54298005	4375	4375	4375	4375	0
38	20230802	180400	54298005	4375	4375	4375	4375	0
39	20230802	180300	54298005	4375	4375	4375	4375	0
40	20230802	180200	54298005	4375	4375	4375	4375	0
41	20230802	180100	54298005	4375	4375	4375	4375	0
42	20230802	180000	54298005	4375	4375	4375	4375	0
43	20230802	175900	54298005	4375	4375	4375	4375	0
44	20230802	175800	54298005	4375	4375	4375	4375	0
45	20230802	175700	54298005	4375	4375	4375	4375	0
46	20230802	175600	54298005	4375	4375	4375	4375	0
47	20230802	175500	54298005	4375	4375	4375	4375	0
48	20230802	175400	54298005	4375	4375	4375	4375	0
49	20230802	175300	54298005	4375	4375	4375	4375	0
50	20230802	175200	54298005	4375	4375	4375	4375	0
51	20230802	175100	54298005	4375	4375	4375	4375	0
52	20230802	175000	54298005	4375	4375	4375	4375	0
53	20230802	174900	54298005	4375	4375	4375	4375	0
54	20230802	174800	54298005	4375	4375	4375	4375	0
55	20230802	174700	54298005	4375	4375	4375	4375	0
56	20230802	174600	54298005	4375	4375	4375	4375	0
57	20230802	174500	54298005	4375	4375	4375	4375	0
58	20230802	174400	54298005	4375	4375	4375	4375	0
59	20230802	174300	54298005	4375	4375	4375	4375	0
60	20230802	174200	54298005	4375	4375	4375	4375	0
61	20230802	174100	54298005	4375	4375	4375	4375	0
62	20230802	174000	54298005	4375	4375	4375	4375	55
63	20230802	173900	54298005	4375	4375	4375	4375	0
64	20230802	173800	54298005	4375	4375	4375	4375	0
65	20230802	173700	54298005	4375	4375	4375	4375	0
66	20230802	173600	54298005	4375	4375	4375	4375	0
67	20230802	173500	54298005	4375	4375	4375	4375	0
68	20230802	173400	54298005	4375	4375	4375	4375	0
69	20230802	173300	54298005	4375	4375	4375	4375	0
70	20230802	173200	54298005	4375	4375	4375	4375	0
71	20230802	173100	54298005	4375	4375	4375	4375	0
72	20230802	173000	54298005	4375	4375	4375	4375	0
73	20230802	172900	54298005	4375	4375	4375	4375	0
74	20230802	172800	54298005	4375	4375	4375	4375	0
75	20230802	172700	54298005	4375	4375	4375	4375	0
76	20230802	172600	54298005	4375	4375	4375	4375	0
77	20230802	172500	54298005	4375	4375	4375	4375	0
78	20230802	172400	54298005	4375	4375	4375	4375	0
79	20230802	172300	54298005	4375	4375	4375	4375	0
80	20230802	172200	54298005	4375	4375	4375	4375	0
81	20230802	172100	54298005	4375	4375	4375	4375	0
82	20230802	172000	54298005	4375	4375	4375	4375	0
83	20230802	171900	54298005	4375	4375	4375	4375	0
84	20230802	171800	54298005	4375	4375	4375	4375	0
85	20230802	171700	54298005	4375	4375	4375	4375	0
86	20230802	171600	54298005	4375	4375	4375	4375	0
87	20230802	171500	54298005	4375	4375	4375	4375	0
88	20230802	171400	54298005	4375	4375	4375	4375	0
89	20230802	171300	54298005	4375	4375	4375	4375	0
90	20230802	171200	54298005	4375	4375	4375	4375	0
91	20230802	171100	54298005	4375	4375	4375	4375	0
92	20230802	171000	54298005	4375	4375	4375	4375	55
93	20230802	170900	54298005	4375	4375	4375	4375	0
94	20230802	170800	54298005	4375	4375	4375	4375	0
95	20230802	170700	54298005	4375	4375	4375	4375	0
96	20230802	170600	54298005	4375	4375	4375	4375	0
97	20230802	170500	54298005	4375	4375	4375	4375	0
98	20230802	170400	54298005	4375	4375	4375	4375	0
99	20230802	170300	54298005	4375	4375	4375	4375	0
100	20230802	170200	54298005	4375	4375	4375	4375	0
101	20230802	170100	54298005	4375	4375	4375	4375	0
102	20230802	170000	54298005	4375	4375	4375	4375	0
103	20230802	165900	54298005	4375	4375	4375	4375	0
104	20230802	165800	54298005	4375	4375	4375	4375	0
105	20230802	165700	54298005	4375	4375	4375	4375	0
106	20230802	165600	54298005	4375	4375	4375	4375	0
107	20230802	165500	54298005	4375	4375	4375	4375	0
108	20230802	165400	54298005	4375	4375	4375	4375	0
109	20230802	165300	54298005	4375	4375	4375	4375	0
110	20230802	165200	54298005	4375	4375	4375	4375	0
111	20230802	165100	54298005	4375	4375	4375	4375	0
112	20230802	165000	54298005	4375	4375	4375	4375	0
113	20230802	164900	54298005	4375	4375	4375	4375	0
114	20230802	164800	54298005	4375	4375	4375	4375	0
115	20230802	164700	54298005	4375	4375	4375	4375	0
116	20230802	164600	54298005	4375	4375	4375	4375	0
117	20230802	164500	54298005	4375	4375	4375	4375	0
118	20230802	164400	54298005	4375	4375	4375	4375	0
119	20230802	164300	54298005	4375	4375	4375	4375	0
120	20230802	164200	54298005	4375	4375	4375	4375	0
121	20230802	164100	54298005	4375	4375	4375	4375	0
122	20230802	164000	54298005	4375	4375	4375	4375	55
123	20230802	163900	54298005	4375	4375	4375	4375	0
124	20230802	163800	54298005	4375	4375	4375	4375	0
125	20230802	163700	54298005	4375	4375	4375	4375	0
126	20230802	163600	54298005	4375	4375	4375	4375	0
127	20230802	163500	54298005	4375	4375	4375	4375	0
128	20230802	163400	54298005	4375	4375	4375	4375	0
129	20230802	163300	54298005	4375	4375	4375	4375	0
130	20230802	163200	54298005	4375	4375	4375	4375	0
131	20230802	163100	54298005	4375	4375	4375	4375	0
132	20230802	163000	54298005	4375	4375	4375	4375	0
133	20230802	162900	54298005	4375	4375	4375	4375	0
134	20230802	162800	54298005	4375	4375	4375	4375	0
135	20230802	162700	54298005	4375	4375	4375	4375	0
136	20230802	162600	54298005	4375	4375	4375	4375	0
137	20230802	162500	54298005	4375	4375	4375	4375	0
138	20230802	162400	54298005	4375	4375	4375	4375	0
139	20230802	162300	54298005	4375	4375	4375	4375	0
140	20230802	162200	54298005	4375	4375	4375	4375	0
141	20230802	162100	54298005	4375	4375	4375	4375	0
142	20230802	162000	54298005	4375	4375	4375	4375	0
143	20230802	161900	54298005	4375	4375	4375	4375	0
144	20230802	161800	54298005	4375	4375	4375	4375	0
145	20230802	161700	54298005	4375	4375	4375	4375	0
146	20230802	161600	54298005	4375	4375	4375	4375	0
147	20230802	161500	54298005	4375	4375	4375	4375	0
148	20230802	161400	54298005	4375	4375	4375	4375	0
149	20230802	161300	54298005	4375	4375	4375	4375	0
150	20230802	161200	54298005	4375	4375	4375	4375	0
151	20230802	161100	54298005	4375	4375	4375	4375	0
152	20230802	161000	54298005	4375	4375	4375	4375	55
153	20230802	160900	54298005	4375	4375	4375	4375	0
154	20230802	160800	54298005	4375	4375	4375	4375	0
155	20230802	160700	54298005	4375	4375	4375	4375	0
156	20230802	160600	54298005	4375	4375	4375	4375	0
157	20230802	160500	54298005	4375	4375	4375	4375	0
158	20230802	160400	54298005	4375	4375	4375	4375	0
159	20230802	160300	54298005	4375	4375	4375	4375	0
160	20230802	160200	54298005	4375	4375	4375	4375	0
161	20230802	160100	54298005	4375	4375	4375	4375	0
162	20230802	160000	54298005	4375	4375	4375	4375	0
163	20230802	155900	54298005	4375	4375	4375	4375	0
164	20230802	155800	54298005	4375	4375	4375	4375	0
165	20230802	155700	54298005	4375	4375	4375	4375	0
166	20230802	155600	54298005	4375	4375	4375	4375	0
167	20230802	155500	54298005	4375	4375	4375	4375	0
168	20230802	155400	54298005	4375	4375	4375	4375	0
169	20230802	155300	54298005	4375	4375	4375	4375	0
170	20230802	155200	54298005	4375	4375	4375	4375	0
171	20230802	155100	54298005	4375	4375	4375	4375	0
172	20230802	155000	54298005	4375	4375	4375	4375	0
173	20230802	154900	54298005	4375	4375	4375	4375	0
174	20230802	154800	54298005	4375	4375	4375	4375	0
175	20230802	154700	54298005	4375	4375	4375	4375	0
176	20230802	154600	54298005	4375	4375	4375	4375	0
177	20230802	154500	54298005	4375	4375	4375	4375	0
178	20230802	154400	54298005	4375	4375	4375	4375	0
179	20230802	154300	54298005	4375	4375	4375	4375	0
180	20230802	154200	54298005	4375	4375	4375	4375	0
181	20230802	154100	54298005	4375	4375	4375	4375	0
182	20230802	154000	54298005	4375	4375	4375	4375	55
183	20230802	153900	54298005	4375	4375	4375	4375	0
184	20230802	153800	54298005	4375	4375	4375	4375	0
185	20230802	153700	54298005	4375	4375	4375	4375	0
186	20230802	153600	54298005	4375	4375	4375	4375	0
187	20230802	153500	54298005	4375	4375	4375	4375	0
188	20230802	153400	54298005	4375	4375	4375	4375	0
189	20230802	153300	54298005	4375	4375	4375	4375	0
190	20230802	153200	54298005	4375	4375	4375	4375	0
191	20230802	153100	54298005	4375	4375	4375	4375	0
192	20230802	153000	54298005	4375	4375	4375	4375	55
193	20230802	152900	54057380	4380	4380	4380	4380	0
194	20230802	152800	54057380	4380	4380	4380	4380	0
195	20230802	152700	54057380	4380	4380	4380	4380	0
196	20230802	152600	54057380	4380	4380	4380	4380	0
197	20230802	152500	54057380	4380	4380	4380	4380	0
198	20230802	152400	54057380	4380	4380	4380	4380	0
199	20230802	152300	54057380	4380	4380	4380	4380	0
200	20230802	152200	54057380	4380	4380	4380	4380	0
201	20230802	152100	54057380	4380	4380	4380	4380	0
202	20230802	152000	54057380	4380	4380	4380	4380	0
203	20230802	151900	54057380	4380	4380	4380	4380	0
204	20230802	151800	54057380	4380	4380	4380	4380	0
205	20230802	151700	54057380	4380	4380	4380	4380	0
206	20230802	151600	54057380	4380	4380	4380	4380	0
207	20230802	151500	54057380	4380	4380	4380	4380	0
208	20230802	151400	54057380	4380	4380	4380	4380	1
209	20230802	151300	54053000	4370	4370	4370	4370	86
210	20230802	151200	53677180	4370	4370	4370	4370	0
211	20230802	151100	53677180	4370	4370	4370	4370	0
212	20230802	151000	53677180	4370	4370	4370	4370	0
213	20230802	150900	53677180	4370	4370	4370	4370	0
214	20230802	150800	53677180	4370	4370	4370	4370	0
215	20230802	150700	53677180	4370	4370	4370	4370	0
216	20230802	150600	53677180	4370	4370	4370	4370	0
217	20230802	150500	53677180	4370	4370	4370	4370	0
218	20230802	150400	53677180	4370	4370	4370	4370	0
219	20230802	150300	53677180	4370	4370	4370	4370	0
220	20230802	150200	53677180	4370	4370	4370	4370	0
221	20230802	150100	53677180	4370	4370	4370	4370	2
222	20230802	150000	53668440	4365	4365	4365	4365	0
223	20230802	145900	53668440	4365	4365	4365	4365	1
224	20230802	145800	53664075	4365	4365	4365	4365	0
225	20230802	145700	53664075	4365	4365	4365	4365	0
226	20230802	145600	53664075	4365	4365	4365	4365	0
227	20230802	145500	53664075	4365	4365	4365	4365	0
228	20230802	145400	53664075	4365	4365	4365	4365	0
229	20230802	145300	53664075	4365	4365	4365	4365	0
230	20230802	145200	53664075	4365	4365	4365	4365	0
231	20230802	145100	53664075	4365	4365	4365	4365	0
232	20230802	145000	53664075	4365	4365	4365	4365	0
233	20230802	144900	53664075	4365	4365	4365	4365	0
234	20230802	144800	53664075	4365	4365	4365	4365	0
235	20230802	144700	53664075	4365	4365	4365	4365	0
236	20230802	144600	53664075	4365	4365	4365	4365	0
237	20230802	144500	53664075	4365	4365	4365	4365	0
238	20230802	144400	53664075	4365	4365	4365	4365	14
239	20230802	144300	53602965	4365	4365	4365	4365	0
240	20230802	144200	53602965	4365	4365	4365	4365	0
241	20230802	144100	53602965	4365	4365	4365	4365	0
242	20230802	144000	53602965	4365	4365	4365	4365	0
243	20230802	143900	53602965	4365	4365	4365	4365	0
244	20230802	143800	53602965	4365	4365	4365	4365	0
245	20230802	143700	53602965	4365	4365	4365	4365	0
246	20230802	143600	53602965	4365	4360	4365	4360	3
247	20230802	143500	53589880	4360	4360	4360	4360	20
248	20230802	143400	53502680	4360	4360	4360	4360	20
249	20230802	143300	53415480	4360	4360	4360	4360	19
250	20230802	143200	53332640	4360	4360	4360	4360	23
251	20230802	143100	53232360	4360	4360	4360	4360	20
252	20230802	143000	53145160	4360	4360	4360	4360	19
253	20230802	142900	53062320	4360	4360	4360	4360	20
254	20230802	142800	52975120	4360	4360	4360	4360	20
255	20230802	142700	52887920	4360	4360	4360	4360	19
256	20230802	142600	52805080	4360	4360	4360	4360	20
257	20230802	142500	52717880	4360	4360	4360	4360	20
258	20230802	142400	52630680	4360	4360	4360	4360	24
259	20230802	142300	52526040	4360	4360	4360	4360	0
260	20230802	142200	52526040	4360	4365	4365	4360	21
261	20230802	142100	52434475	4365	4360	4365	4360	21
262	20230802	142000	52342910	4360	4365	4365	4360	36
263	20230802	141900	52185865	4360	4360	4360	4360	39
264	20230802	141800	52015825	4360	4360	4360	4360	40
265	20230802	141700	51841425	4360	4360	4360	4360	20
266	20230802	141600	51754225	4365	4365	4365	4365	233
267	20230802	141500	50737180	4365	4380	4380	4365	12
268	20230802	141400	50684785	4365	4365	4365	4365	40
269	20230802	141300	50510185	4365	4365	4365	4365	38
270	20230802	141200	50344315	4365	4365	4365	4365	26
271	20230802	141100	50230825	4365	4365	4365	4365	0
272	20230802	141000	50230825	4365	4365	4365	4365	0
273	20230802	140900	50230825	4365	4365	4365	4365	40
274	20230802	140800	50056225	4365	4365	4365	4365	29
275	20230802	140700	49929640	4365	4365	4365	4365	19
276	20230802	140600	49846705	4375	4375	4375	4375	0
277	20230802	140500	49846705	4375	4375	4375	4375	11
278	20230802	140400	49798580	4375	4375	4375	4375	19
279	20230802	140300	49715455	4375	4375	4375	4375	20
280	20230802	140200	49627955	4370	4370	4370	4370	40
281	20230802	140100	49453155	4370	4370	4370	4370	19
282	20230802	140000	49370125	4370	4370	4370	4370	20
283	20230802	135900	49282725	4370	4370	4370	4370	0
284	20230802	135800	49282725	4370	4370	4370	4370	38
285	20230802	135700	49116665	4370	4370	4370	4370	20
286	20230802	135600	49029265	4370	4370	4370	4370	20
287	20230802	135500	48941865	4380	4380	4380	4380	0
288	20230802	135400	48941865	4380	4375	4380	4375	63
289	20230802	135300	48666235	4370	4370	4370	4370	20
290	20230802	135200	48578835	4375	4375	4375	4375	0
291	20230802	135100	48578835	4375	4375	4375	4375	0
292	20230802	135000	48578835	4375	4375	4375	4375	0
293	20230802	134900	48578835	4375	4375	4375	4375	0
294	20230802	134800	48578835	4375	4375	4375	4375	0
295	20230802	134700	48578835	4375	4375	4375	4375	0
296	20230802	134600	48578835	4375	4375	4375	4375	0
297	20230802	134500	48578835	4375	4375	4375	4375	0
298	20230802	134400	48578835	4375	4375	4375	4375	2
299	20230802	134300	48570085	4370	4370	4370	4370	1
300	20230802	134200	48565715	4370	4380	4380	4370	1244
301	20230802	134100	43117435	4370	4370	4370	4370	0
302	20230802	134000	43117435	4370	4375	4375	4370	4
303	20230802	133900	43099940	4375	4375	4375	4375	1
304	20230802	133800	43095565	4375	4385	4385	4375	48
305	20230802	133700	42885215	4380	4380	4380	4380	0
306	20230802	133600	42885215	4380	4380	4380	4380	0
307	20230802	133500	42885215	4380	4380	4380	4380	0
308	20230802	133400	42885215	4380	4380	4380	4380	0
309	20230802	133300	42885215	4380	4380	4380	4380	0
310	20230802	133200	42885215	4380	4380	4380	4380	0
311	20230802	133100	42885215	4380	4380	4380	4380	0
312	20230802	133000	42885215	4380	4380	4380	4380	32
313	20230802	132900	42745055	4380	4380	4380	4380	19
314	20230802	132800	42661835	4380	4380	4380	4380	0
315	20230802	132700	42661835	4380	4380	4380	4380	20
316	20230802	132600	42574235	4380	4380	4380	4380	20
317	20230802	132500	42486635	4380	4380	4380	4380	11
318	20230802	132400	42438455	4380	4380	4380	4380	20
319	20230802	132300	42350855	4380	4385	4385	4380	11
320	20230802	132200	42302625	4385	4385	4385	4385	22
321	20230802	132100	42206155	4380	4380	4380	4380	21
322	20230802	132000	42114175	4380	4380	4380	4380	16
323	20230802	131900	42044095	4380	4380	4380	4380	19
324	20230802	131800	41960875	4380	4380	4380	4380	0
325	20230802	131700	41960875	4380	4380	4380	4380	19
326	20230802	131600	41877655	4380	4380	4380	4380	19
327	20230802	131500	41794435	4380	4380	4380	4380	12
328	20230802	131400	41741875	4380	4380	4380	4380	19
329	20230802	131300	41658655	4380	4380	4380	4380	0
330	20230802	131200	41658655	4380	4385	4385	4380	24
331	20230802	131100	41553510	4380	4380	4380	4380	19
332	20230802	131000	41470290	4380	4380	4380	4380	0
333	20230802	130900	41470290	4380	4380	4380	4380	19
334	20230802	130800	41387070	4380	4380	4380	4380	0
335	20230802	130700	41387070	4380	4385	4385	4380	33
336	20230802	130600	41242455	4380	4380	4380	4380	20
337	20230802	130500	41154855	4380	4380	4380	4380	0
338	20230802	130400	41154855	4380	4380	4380	4380	20
339	20230802	130300	41067255	4380	4380	4380	4380	0
340	20230802	130200	41067255	4380	4380	4380	4380	20
341	20230802	130100	40979655	4385	4380	4385	4380	30
342	20230802	130000	40848205	4380	4380	4380	4380	0
343	20230802	125900	40848205	4380	4380	4380	4380	20
344	20230802	125800	40760605	4380	4380	4380	4380	0
345	20230802	125700	40760605	4380	4380	4380	4380	20
346	20230802	125600	40673005	4380	4385	4385	4380	24
347	20230802	125500	40567870	4385	4385	4385	4385	0
348	20230802	125400	40567870	4385	4385	4385	4385	4
349	20230802	125300	40550330	4385	4385	4385	4385	0
350	20230802	125200	40550330	4385	4385	4385	4385	20
351	20230802	125100	40462630	4385	4385	4385	4385	20
352	20230802	125000	40374930	4385	4385	4385	4385	0
353	20230802	124900	40374930	4385	4385	4385	4385	20
354	20230802	124800	40287230	4385	4385	4385	4385	36
355	20230802	124700	40129370	4385	4385	4385	4385	0
356	20230802	124600	40129370	4385	4385	4385	4385	20
357	20230802	124500	40041670	4385	4385	4385	4385	21
358	20230802	124400	39949585	4380	4380	4380	4380	21
359	20230802	124300	39857605	4380	4380	4380	4380	9
360	20230802	124200	39818185	4380	4380	4380	4380	20
361	20230802	124100	39730585	4380	4380	4380	4380	20
362	20230802	124000	39642985	4380	4380	4380	4380	0
363	20230802	123900	39642985	4380	4380	4380	4380	20
364	20230802	123800	39555385	4385	4385	4385	4385	19
365	20230802	123700	39472070	4385	4385	4385	4385	0
366	20230802	123600	39472070	4385	4385	4385	4385	20
367	20230802	123500	39384370	4385	4385	4385	4385	0
368	20230802	123400	39384370	4385	4385	4385	4385	20
369	20230802	123300	39296670	4385	4385	4385	4385	21
370	20230802	123200	39204585	4390	4390	4390	4390	0
371	20230802	123100	39204585	4390	4390	4390	4390	0
372	20230802	123000	39204585	4390	4390	4390	4390	0
373	20230802	122900	39204585	4390	4390	4390	4390	61
374	20230802	122800	38936795	4390	4390	4390	4390	20
375	20230802	122700	38848995	4395	4395	4395	4395	0
376	20230802	122600	38848995	4395	4395	4395	4395	4
377	20230802	122500	38831415	4400	4400	4400	4400	39
378	20230802	122400	38659815	4400	4400	4400	4400	20
379	20230802	122300	38571815	4400	4400	4400	4400	20
380	20230802	122200	38483815	4400	4400	4400	4400	0
381	20230802	122100	38483815	4400	4400	4400	4400	21
382	20230802	122000	38391415	4400	4400	4400	4400	0
383	20230802	121900	38391415	4400	4400	4400	4400	20
384	20230802	121800	38303415	4400	4400	4400	4400	20
385	20230802	121700	38215415	4400	4400	4400	4400	0
386	20230802	121600	38215415	4400	4400	4400	4400	20
387	20230802	121500	38127415	4400	4400	4400	4400	0
388	20230802	121400	38127415	4400	4400	4400	4400	20
389	20230802	121300	38039415	4400	4400	4400	4400	20
390	20230802	121200	37951415	4400	4400	4400	4400	0
391	20230802	121100	37951415	4400	4405	4405	4400	52
392	20230802	121000	37722455	4405	4405	4405	4405	0
393	20230802	120900	37722455	4405	4405	4405	4405	5
394	20230802	120800	37700430	4405	4405	4405	4405	20
395	20230802	120700	37612330	4405	4405	4405	4405	0
396	20230802	120600	37612330	4405	4405	4405	4405	20
397	20230802	120500	37524230	4405	4405	4405	4405	0
398	20230802	120400	37524230	4405	4405	4405	4405	20
399	20230802	120300	37436130	4405	4405	4405	4405	102
400	20230802	120200	36986820	4405	4405	4405	4405	0
401	20230802	120100	36986820	4405	4410	4410	4405	40
402	20230802	120000	36810530	4410	4410	4410	4410	0
403	20230802	115900	36810530	4410	4410	4410	4410	0
404	20230802	115800	36810530	4410	4410	4410	4410	0
405	20230802	115700	36810530	4410	4410	4410	4410	27
406	20230802	115600	36691460	4405	4405	4405	4405	20
407	20230802	115500	36603360	4405	4405	4405	4405	0
408	20230802	115400	36603360	4405	4405	4405	4405	20
409	20230802	115300	36515260	4405	4405	4405	4405	20
410	20230802	115200	36427160	4405	4405	4405	4405	0
411	20230802	115100	36427160	4405	4405	4405	4405	20
412	20230802	115000	36339060	4405	4405	4405	4405	1
413	20230802	114900	36334655	4405	4405	4405	4405	21
414	20230802	114800	36242150	4405	4405	4405	4405	21
415	20230802	114700	36149645	4410	4410	4410	4410	0
416	20230802	114600	36149645	4410	4410	4410	4410	12
417	20230802	114500	36096725	4410	4410	4410	4410	1
418	20230802	114400	36092315	4410	4410	4415	4410	4
419	20230802	114300	36074665	4420	4410	4420	4410	24
420	20230802	114200	35968695	4410	4410	4410	4410	29
421	20230802	114100	35840805	4405	4405	4405	4405	20
422	20230802	114000	35752705	4405	4405	4405	4405	11
423	20230802	113900	35704250	4405	4420	4420	4405	16
424	20230802	113800	35633685	4420	4425	4425	4420	297
425	20230802	113700	34319635	4425	4425	4425	4425	3
426	20230802	113600	34306360	4425	4430	4430	4425	85
427	20230802	113500	33929925	4430	4430	4430	4430	1
428	20230802	113400	33925495	4430	4430	4430	4430	22
429	20230802	113300	33828035	4435	4430	4435	4430	22
430	20230802	113200	33730565	4430	4430	4430	4430	0
431	20230802	113100	33730565	4430	4430	4430	4430	20
432	20230802	113000	33641965	4430	4430	4430	4430	0
433	20230802	112900	33641965	4430	4430	4430	4430	20
434	20230802	112800	33553365	4430	4430	4430	4430	21
435	20230802	112700	33460335	4430	4430	4430	4430	0
436	20230802	112600	33460335	4430	4430	4430	4430	21
437	20230802	112500	33367305	4430	4430	4430	4430	1
438	20230802	112400	33362875	4430	4430	4430	4430	20
439	20230802	112300	33274275	4430	4430	4430	4430	22
440	20230802	112200	33176815	4430	4430	4430	4430	0
441	20230802	112100	33176815	4430	4430	4430	4430	20
442	20230802	112000	33088215	4430	4430	4430	4430	0
443	20230802	111900	33088215	4430	4430	4430	4430	20
444	20230802	111800	32999615	4430	4430	4430	4430	20
445	20230802	111700	32911015	4430	4430	4430	4430	3
446	20230802	111600	32897725	4430	4435	4435	4430	25
447	20230802	111500	32786950	4435	4435	4435	4435	3
448	20230802	111400	32773645	4430	4430	4430	4430	20
449	20230802	111300	32685045	4430	4430	4430	4430	20
450	20230802	111200	32596445	4430	4430	4430	4430	0
451	20230802	111100	32596445	4430	4430	4430	4430	55
452	20230802	111000	32352795	4430	4430	4430	4430	32
453	20230802	110900	32211035	4430	4430	4430	4430	20
454	20230802	110800	32122435	4430	4430	4430	4430	21
455	20230802	110700	32029405	4430	4430	4430	4430	0
456	20230802	110600	32029405	4430	4430	4430	4430	20
457	20230802	110500	31940805	4430	4430	4430	4430	0
458	20230802	110400	31940805	4430	4430	4430	4430	20
459	20230802	110300	31852205	4435	4435	4435	4435	1
460	20230802	110200	31847770	4430	4430	4430	4430	22
461	20230802	110100	31750310	4430	4425	4430	4425	52
462	20230802	110000	31520080	4425	4425	4425	4425	83
463	20230802	105900	31152805	4425	4425	4425	4425	0
464	20230802	105800	31152805	4425	4425	4430	4425	41
465	20230802	105700	30971355	4430	4425	4430	4425	6
466	20230802	105600	30944800	4425	4425	4425	4425	106
467	20230802	105500	30475750	4425	4425	4425	4425	31
468	20230802	105400	30338575	4430	4430	4430	4430	31
469	20230802	105300	30201245	4430	4430	4430	4430	0
470	20230802	105200	30201245	4430	4430	4430	4430	0
471	20230802	105100	30201245	4430	4430	4430	4430	0
472	20230802	105000	30201245	4430	4435	4435	4430	26
473	20230802	104900	30085990	4440	4440	4440	4440	0
474	20230802	104800	30085990	4440	4440	4440	4440	13
475	20230802	104700	30028270	4440	4440	4440	4440	31
476	20230802	104600	29890630	4445	4445	4445	4445	11
477	20230802	104500	29841735	4445	4445	4445	4445	7
478	20230802	104400	29810620	4450	4450	4450	4450	0
479	20230802	104300	29810620	4450	4450	4450	4450	25
480	20230802	104200	29699370	4450	4450	4450	4450	0
481	20230802	104100	29699370	4450	4450	4450	4450	51
482	20230802	104000	29472420	4450	4450	4450	4450	1
483	20230802	103900	29467970	4450	4450	4450	4450	0
484	20230802	103800	29467970	4450	4450	4450	4450	32
485	20230802	103700	29325570	4450	4450	4450	4450	0
486	20230802	103600	29325570	4450	4455	4455	4450	44
487	20230802	103500	29129575	4455	4455	4455	4455	0
488	20230802	103400	29129575	4455	4455	4455	4455	0
489	20230802	103300	29129575	4455	4460	4460	4455	41
490	20230802	103200	28946870	4460	4460	4460	4460	0
491	20230802	103100	28946870	4460	4460	4460	4455	52
492	20230802	103000	28715105	4455	4455	4455	4455	0
493	20230802	102900	28715105	4455	4455	4455	4455	30
494	20230802	102800	28581455	4455	4455	4455	4455	32
495	20230802	102700	28438895	4455	4455	4455	4455	0
496	20230802	102600	28438895	4455	4455	4455	4455	31
497	20230802	102500	28300790	4460	4460	4460	4460	0
498	20230802	102400	28300790	4460	4460	4460	4460	5
499	20230802	102300	28278490	4470	4470	4470	4470	0
500	20230802	102200	28278490	4470	4470	4470	4470	0
501	20230802	102100	28278490	4470	4470	4470	4470	0
502	20230802	102000	28278490	4470	4470	4470	4470	0
503	20230802	101900	28278490	4470	4470	4470	4470	0
504	20230802	101800	28278490	4470	4470	4470	4470	1
505	20230802	101700	28274020	4470	4470	4470	4470	0
506	20230802	101600	28274020	4470	4470	4470	4470	31
507	20230802	101500	28135450	4470	4470	4470	4470	79
508	20230802	101400	27782320	4460	4470	4470	4460	41
509	20230802	101300	27599310	4470	4470	4470	4470	2
510	20230802	101200	27590370	4475	4475	4475	4475	0
511	20230802	101100	27590370	4475	4475	4475	4475	11
512	20230802	101000	27541145	4475	4475	4475	4475	0
513	20230802	100900	27541145	4475	4475	4475	4475	0
514	20230802	100800	27541145	4475	4475	4475	4475	62
515	20230802	100700	27263695	4480	4485	4485	4475	52
516	20230802	100600	27030875	4490	4495	4495	4490	16
517	20230802	100500	26958980	4495	4495	4495	4495	0
518	20230802	100400	26958980	4495	4495	4495	4495	0
519	20230802	100300	26958980	4495	4495	4495	4495	0
520	20230802	100200	26958980	4495	4495	4495	4495	6
521	20230802	100100	26932010	4505	4505	4505	4505	0
522	20230802	100000	26932010	4505	4505	4505	4505	0
523	20230802	095900	26932010	4505	4505	4505	4505	0
524	20230802	095800	26932010	4505	4505	4505	4505	0
525	20230802	095700	26932010	4505	4505	4505	4505	0
526	20230802	095600	26932010	4505	4505	4505	4505	44
527	20230802	095500	26733790	4530	4480	4530	4480	651
528	20230802	095400	23794950	4475	4475	4475	4475	2
529	20230802	095300	23786000	4480	4495	4495	4480	22
530	20230802	095200	23687290	4510	4510	4510	4510	0
531	20230802	095100	23687290	4510	4510	4510	4510	109
532	20230802	095000	23195700	4530	4530	4530	4530	1
533	20230802	094900	23191170	4480	4480	4480	4480	223
534	20230802	094800	22192130	4540	4465	4540	4465	1300
535	20230802	094700	16312500	4465	4465	4465	4465	23
536	20230802	094600	16209805	4465	4465	4465	4465	38
537	20230802	094500	16040135	4455	4485	4485	4440	593
538	20230802	094400	13395030	4475	4485	4485	4470	467
539	20230802	094300	11307035	4480	4480	4485	4480	706
540	20230802	094200	8144075	4480	4485	4485	4480	30
541	20230802	094100	8009655	4480	4480	4480	4480	0
542	20230802	094000	8009655	4480	4500	4500	4480	119
543	20230802	093900	7474510	4500	4475	4500	4475	138
544	20230802	093800	6854435	4465	4465	4465	4465	0
545	20230802	093700	6854435	4465	4465	4465	4465	0
546	20230802	093600	6854435	4465	4465	4465	4465	1
547	20230802	093500	6849970	4465	4465	4465	4465	0
548	20230802	093400	6849970	4465	4465	4465	4465	44
549	20230802	093300	6653510	4475	4475	4475	4475	3
550	20230802	093200	6640085	4465	4465	4465	4465	0
551	20230802	093100	6640085	4465	4465	4465	4465	1
552	20230802	093000	6635620	4445	4445	4445	4445	0
553	20230802	092900	6635620	4445	4445	4445	4445	0
554	20230802	092800	6635620	4445	4445	4445	4445	146
555	20230802	092700	5986650	4455	4455	4455	4455	49
556	20230802	092600	5768355	4430	4430	4430	4430	0
557	20230802	092500	5768355	4430	4460	4460	4430	10
558	20230802	092400	5723965	4425	4480	4480	4425	144
559	20230802	092300	5082445	4485	4485	4485	4485	0
560	20230802	092200	5082445	4485	4485	4485	4485	2
561	20230802	092100	5073475	4490	4490	4490	4490	0
562	20230802	092000	5073475	4490	4490	4490	4490	1
563	20230802	091900	5068985	4490	4490	4490	4490	0
564	20230802	091800	5068985	4490	4490	4490	4490	0
565	20230802	091700	5068985	4490	4490	4490	4490	0
566	20230802	091600	5068985	4490	4465	4490	4465	300
567	20230802	091500	3725695	4465	4465	4465	4465	0
568	20230802	091400	3725695	4465	4465	4465	4465	48
569	20230802	091300	3511375	4465	4465	4465	4465	44
570	20230802	091200	3314915	4470	4470	4470	4470	192
571	20230802	091100	2456675	4470	4470	4470	4470	2
572	20230802	091000	2447735	4470	4470	4470	4470	2
573	20230802	090900	2438795	4470	4475	4475	4470	7
574	20230802	090800	2407475	4475	4475	4475	4475	84
575	20230802	090700	2031575	4470	4465	4470	4465	7
576	20230802	090600	2000305	4465	4465	4465	4465	122
577	20230802	090500	1455575	4465	4465	4465	4465	8
578	20230802	090400	1419855	4475	4475	4475	4475	0
579	20230802	090300	1419855	4475	4475	4475	4475	0
580	20230802	090200	1419855	4475	4470	4475	4470	140
581	20230802	090100	793455	4475	4425	4480	4425	120
582	20230802	090000	256650	4425	4425	4425	4425	58