KissMeData/007570/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	184600	397024030	15920	15920	15920	15920	1278
3	20230825	184500	397024030	15920	15920	15920	15920	0
4	20230825	184400	397024030	15920	15920	15920	15920	0
5	20230825	184300	397024030	15920	15920	15920	15920	0
6	20230825	184200	397024030	15920	15920	15920	15920	0
7	20230825	184100	397024030	15920	15920	15920	15920	0
8	20230825	184000	397024030	15920	15920	15920	15920	0
9	20230825	183900	397024030	15920	15920	15920	15920	0
10	20230825	183800	397024030	15920	15920	15920	15920	0
11	20230825	183700	397024030	15920	15920	15920	15920	0
12	20230825	183600	397024030	15920	15920	15920	15920	0
13	20230825	183500	397024030	15920	15920	15920	15920	0
14	20230825	183400	397024030	15920	15920	15920	15920	0
15	20230825	183300	397024030	15920	15920	15920	15920	0
16	20230825	183200	397024030	15920	15920	15920	15920	0
17	20230825	183100	397024030	15920	15920	15920	15920	0
18	20230825	183000	397024030	15920	15920	15920	15920	0
19	20230825	182900	397024030	15920	15920	15920	15920	0
20	20230825	182800	397024030	15920	15920	15920	15920	0
21	20230825	182700	397024030	15920	15920	15920	15920	0
22	20230825	182600	397024030	15920	15920	15920	15920	0
23	20230825	182500	397024030	15920	15920	15920	15920	0
24	20230825	182400	397024030	15920	15920	15920	15920	0
25	20230825	182300	397024030	15920	15920	15920	15920	0
26	20230825	182200	397024030	15920	15920	15920	15920	0
27	20230825	182100	397024030	15920	15920	15920	15920	0
28	20230825	182000	397024030	15920	15920	15920	15920	0
29	20230825	181900	397024030	15920	15920	15920	15920	0
30	20230825	181800	397024030	15920	15920	15920	15920	0
31	20230825	181700	397024030	15920	15920	15920	15920	0
32	20230825	181600	397024030	15920	15920	15920	15920	1278
33	20230825	181500	397024030	15920	15920	15920	15920	0
34	20230825	181400	397024030	15920	15920	15920	15920	0
35	20230825	181300	397024030	15920	15920	15920	15920	0
36	20230825	181200	397024030	15920	15920	15920	15920	0
37	20230825	181100	397024030	15920	15920	15920	15920	0
38	20230825	181000	397024030	15920	15920	15920	15920	0
39	20230825	180900	397024030	15920	15920	15920	15920	0
40	20230825	180800	397024030	15920	15920	15920	15920	0
41	20230825	180700	397024030	15920	15920	15920	15920	0
42	20230825	180600	397024030	15920	15920	15920	15920	0
43	20230825	180500	397024030	15920	15920	15920	15920	0
44	20230825	180400	397024030	15920	15920	15920	15920	0
45	20230825	180300	397024030	15920	15920	15920	15920	0
46	20230825	180200	397024030	15920	15920	15920	15920	0
47	20230825	180100	397024030	15920	15920	15920	15920	0
48	20230825	180000	397024030	15920	15920	15920	15920	0
49	20230825	175900	397024030	15920	15920	15920	15920	0
50	20230825	175800	397024030	15920	15920	15920	15920	0
51	20230825	175700	397024030	15920	15920	15920	15920	0
52	20230825	175600	397024030	15920	15920	15920	15920	0
53	20230825	175500	397024030	15920	15920	15920	15920	0
54	20230825	175400	397024030	15920	15920	15920	15920	0
55	20230825	175300	397024030	15920	15920	15920	15920	0
56	20230825	175200	397024030	15920	15920	15920	15920	0
57	20230825	175100	397024030	15920	15920	15920	15920	0
58	20230825	175000	397024030	15920	15920	15920	15920	0
59	20230825	174900	397024030	15920	15920	15920	15920	0
60	20230825	174800	397024030	15920	15920	15920	15920	0
61	20230825	174700	397024030	15920	15920	15920	15920	0
62	20230825	174600	397024030	15920	15920	15920	15920	1278
63	20230825	174500	397024030	15920	15920	15920	15920	0
64	20230825	174400	397024030	15920	15920	15920	15920	0
65	20230825	174300	397024030	15920	15920	15920	15920	0
66	20230825	174200	397024030	15920	15920	15920	15920	0
67	20230825	174100	397024030	15920	15920	15920	15920	0
68	20230825	174000	397024030	15920	15920	15920	15920	0
69	20230825	173900	397024030	15920	15920	15920	15920	0
70	20230825	173800	397024030	15920	15920	15920	15920	0
71	20230825	173700	397024030	15920	15920	15920	15920	0
72	20230825	173600	397024030	15920	15920	15920	15920	0
73	20230825	173500	397024030	15920	15920	15920	15920	0
74	20230825	173400	397024030	15920	15920	15920	15920	0
75	20230825	173300	397024030	15920	15920	15920	15920	0
76	20230825	173200	397024030	15920	15920	15920	15920	0
77	20230825	173100	397024030	15920	15920	15920	15920	0
78	20230825	173000	397024030	15920	15920	15920	15920	0
79	20230825	172900	397024030	15920	15920	15920	15920	0
80	20230825	172800	397024030	15920	15920	15920	15920	0
81	20230825	172700	397024030	15920	15920	15920	15920	0
82	20230825	172600	397024030	15920	15920	15920	15920	0
83	20230825	172500	397024030	15920	15920	15920	15920	0
84	20230825	172400	397024030	15920	15920	15920	15920	0
85	20230825	172300	397024030	15920	15920	15920	15920	0
86	20230825	172200	397024030	15920	15920	15920	15920	0
87	20230825	172100	397024030	15920	15920	15920	15920	0
88	20230825	172000	397024030	15920	15920	15920	15920	0
89	20230825	171900	397024030	15920	15920	15920	15920	0
90	20230825	171800	397024030	15920	15920	15920	15920	0
91	20230825	171700	397024030	15920	15920	15920	15920	0
92	20230825	171600	397024030	15920	15920	15920	15920	1278
93	20230825	171500	397024030	15920	15920	15920	15920	0
94	20230825	171400	397024030	15920	15920	15920	15920	0
95	20230825	171300	397024030	15920	15920	15920	15920	0
96	20230825	171200	397024030	15920	15920	15920	15920	0
97	20230825	171100	397024030	15920	15920	15920	15920	0
98	20230825	171000	397024030	15920	15920	15920	15920	0
99	20230825	170900	397024030	15920	15920	15920	15920	0
100	20230825	170800	397024030	15920	15920	15920	15920	0
101	20230825	170700	397024030	15920	15920	15920	15920	0
102	20230825	170600	397024030	15920	15920	15920	15920	0
103	20230825	170500	397024030	15920	15920	15920	15920	0
104	20230825	170400	397024030	15920	15920	15920	15920	0
105	20230825	170300	397024030	15920	15920	15920	15920	0
106	20230825	170200	397024030	15920	15920	15920	15920	0
107	20230825	170100	397024030	15920	15920	15920	15920	0
108	20230825	170000	397024030	15920	15920	15920	15920	0
109	20230825	165900	397024030	15920	15920	15920	15920	0
110	20230825	165800	397024030	15920	15920	15920	15920	0
111	20230825	165700	397024030	15920	15920	15920	15920	0
112	20230825	165600	397024030	15920	15920	15920	15920	0
113	20230825	165500	397024030	15920	15920	15920	15920	0
114	20230825	165400	397024030	15920	15920	15920	15920	0
115	20230825	165300	397024030	15920	15920	15920	15920	0
116	20230825	165200	397024030	15920	15920	15920	15920	0
117	20230825	165100	397024030	15920	15920	15920	15920	0
118	20230825	165000	397024030	15920	15920	15920	15920	0
119	20230825	164900	397024030	15920	15920	15920	15920	0
120	20230825	164800	397024030	15920	15920	15920	15920	0
121	20230825	164700	397024030	15920	15920	15920	15920	0
122	20230825	164600	397024030	15920	15920	15920	15920	1278
123	20230825	164500	397024030	15920	15920	15920	15920	0
124	20230825	164400	397024030	15920	15920	15920	15920	0
125	20230825	164300	397024030	15920	15920	15920	15920	0
126	20230825	164200	397024030	15920	15920	15920	15920	0
127	20230825	164100	397024030	15920	15920	15920	15920	0
128	20230825	164000	397024030	15920	15920	15920	15920	0
129	20230825	163900	397024030	15920	15920	15920	15920	0
130	20230825	163800	397024030	15920	15920	15920	15920	0
131	20230825	163700	397024030	15920	15920	15920	15920	0
132	20230825	163600	397024030	15920	15920	15920	15920	0
133	20230825	163500	397024030	15920	15920	15920	15920	0
134	20230825	163400	397024030	15920	15920	15920	15920	0
135	20230825	163300	397024030	15920	15920	15920	15920	0
136	20230825	163200	397024030	15920	15920	15920	15920	0
137	20230825	163100	397024030	15920	15920	15920	15920	0
138	20230825	163000	397024030	15920	15920	15920	15920	0
139	20230825	162900	397024030	15920	15920	15920	15920	0
140	20230825	162800	397024030	15920	15920	15920	15920	0
141	20230825	162700	397024030	15920	15920	15920	15920	0
142	20230825	162600	397024030	15920	15920	15920	15920	0
143	20230825	162500	397024030	15920	15920	15920	15920	0
144	20230825	162400	397024030	15920	15920	15920	15920	0
145	20230825	162300	397024030	15920	15920	15920	15920	0
146	20230825	162200	397024030	15920	15920	15920	15920	0
147	20230825	162100	397024030	15920	15920	15920	15920	0
148	20230825	162000	397024030	15920	15920	15920	15920	0
149	20230825	161900	397024030	15920	15920	15920	15920	0
150	20230825	161800	397024030	15920	15920	15920	15920	0
151	20230825	161700	397024030	15920	15920	15920	15920	0
152	20230825	161600	397024030	15920	15920	15920	15920	1278
153	20230825	161500	397024030	15920	15920	15920	15920	0
154	20230825	161400	397024030	15920	15920	15920	15920	0
155	20230825	161300	397024030	15920	15920	15920	15920	0
156	20230825	161200	397024030	15920	15920	15920	15920	0
157	20230825	161100	397024030	15920	15920	15920	15920	0
158	20230825	161000	397024030	15920	15920	15920	15920	0
159	20230825	160900	397024030	15920	15920	15920	15920	0
160	20230825	160800	397024030	15920	15920	15920	15920	0
161	20230825	160700	397024030	15920	15920	15920	15920	0
162	20230825	160600	397024030	15920	15920	15920	15920	0
163	20230825	160500	397024030	15920	15920	15920	15920	0
164	20230825	160400	397024030	15920	15920	15920	15920	0
165	20230825	160300	397024030	15920	15920	15920	15920	0
166	20230825	160200	397024030	15920	15920	15920	15920	0
167	20230825	160100	397024030	15920	15920	15920	15920	0
168	20230825	160000	397024030	15920	15920	15920	15920	0
169	20230825	155900	397024030	15920	15920	15920	15920	0
170	20230825	155800	397024030	15920	15920	15920	15920	0
171	20230825	155700	397024030	15920	15920	15920	15920	0
172	20230825	155600	397024030	15920	15920	15920	15920	0
173	20230825	155500	397024030	15920	15920	15920	15920	0
174	20230825	155400	397024030	15920	15920	15920	15920	0
175	20230825	155300	397024030	15920	15920	15920	15920	0
176	20230825	155200	397024030	15920	15920	15920	15920	0
177	20230825	155100	397024030	15920	15920	15920	15920	0
178	20230825	155000	397024030	15920	15920	15920	15920	0
179	20230825	154900	397024030	15920	15920	15920	15920	0
180	20230825	154800	397024030	15920	15920	15920	15920	0
181	20230825	154700	397024030	15920	15920	15920	15920	0
182	20230825	154600	397024030	15920	15920	15920	15920	1278
183	20230825	154500	397024030	15920	15920	15920	15920	0
184	20230825	154400	397024030	15920	15920	15920	15920	0
185	20230825	154300	397024030	15920	15920	15920	15920	0
186	20230825	154200	397024030	15920	15920	15920	15920	0
187	20230825	154100	397024030	15920	15920	15920	15920	0
188	20230825	154000	397024030	15920	15920	15920	15920	0
189	20230825	153900	397024030	15920	15920	15920	15920	0
190	20230825	153800	397024030	15920	15920	15920	15920	0
191	20230825	153700	397024030	15920	15920	15920	15920	0
192	20230825	153600	397024030	15920	15920	15920	15920	0
193	20230825	153500	397024030	15920	15920	15920	15920	0
194	20230825	153400	397024030	15920	15920	15920	15920	0
195	20230825	153300	397024030	15920	15920	15920	15920	0
196	20230825	153200	397024030	15920	15920	15920	15920	0
197	20230825	153100	397024030	15920	15920	15920	15920	0
198	20230825	153000	397024030	15920	15920	15920	15920	1278
199	20230825	152900	376678270	15940	15940	15940	15940	0
200	20230825	152800	376678270	15940	15940	15940	15940	0
201	20230825	152700	376678270	15940	15940	15940	15940	0
202	20230825	152600	376678270	15940	15940	15940	15940	0
203	20230825	152500	376678270	15940	15940	15940	15940	0
204	20230825	152400	376678270	15940	15940	15940	15940	0
205	20230825	152300	376678270	15940	15940	15940	15940	0
206	20230825	152200	376678270	15940	15940	15940	15940	0
207	20230825	152100	376678270	15940	15940	15940	15940	0
208	20230825	152000	376678270	15940	15940	15940	15940	0
209	20230825	151900	376678270	15940	15940	15950	15940	28
210	20230825	151800	376231940	15940	15950	15950	15940	58
211	20230825	151700	375306980	15950	15950	15960	15950	297
212	20230825	151600	370567240	15950	15950	15950	15950	11
213	20230825	151500	370391790	15940	15940	15940	15940	0
214	20230825	151400	370391790	15940	16030	16030	15940	16
215	20230825	151300	370136190	15940	15940	15940	15940	7
216	20230825	151200	370024610	15940	15940	15940	15940	0
217	20230825	151100	370024610	15940	15950	15950	15940	6
218	20230825	151000	369928920	15930	15920	15930	15920	7
219	20230825	150900	369817420	15930	15930	15930	15930	39
220	20230825	150800	369196150	15920	15920	15920	15920	6
221	20230825	150700	369100630	15930	15930	15930	15930	0
222	20230825	150600	369100630	15930	15930	15930	15930	0
223	20230825	150500	369100630	15930	15930	15930	15920	185
224	20230825	150400	366153640	15940	15930	15940	15930	26
225	20230825	150300	365739230	15940	15950	15950	15940	21
226	20230825	150200	365404430	15940	15940	15940	15940	9
227	20230825	150100	365260970	15940	15940	15940	15940	3
228	20230825	150000	365213150	15940	15940	15940	15940	9
229	20230825	145900	365069690	15970	15970	15970	15970	0
230	20230825	145800	365069690	15970	15970	15970	15970	0
231	20230825	145700	365069690	15970	15970	15970	15970	8
232	20230825	145600	364941930	15940	15940	15940	15940	0
233	20230825	145500	364941930	15940	15940	15940	15940	0
234	20230825	145400	364941930	15940	15940	15940	15940	0
235	20230825	145300	364941930	15940	15910	15940	15900	425
236	20230825	145200	358178070	15900	15900	15900	15900	3
237	20230825	145100	358130370	15900	15900	15900	15900	9
238	20230825	145000	357987270	15900	15900	15900	15900	3
239	20230825	144900	357939570	15900	15900	15900	15900	3
240	20230825	144800	357891870	15900	15900	15900	15900	2
241	20230825	144700	357860070	15900	15900	15900	15900	0
242	20230825	144600	357860070	15900	15900	15900	15900	416
243	20230825	144500	351245670	15900	15900	15900	15900	0
244	20230825	144400	351245670	15900	15910	15910	15900	26
245	20230825	144300	350832070	15910	15910	15910	15910	10
246	20230825	144200	350672970	15900	15910	15910	15900	8
247	20230825	144100	350545760	15900	15910	15910	15900	4
248	20230825	144000	350482150	15910	15910	15910	15910	11
249	20230825	143900	350307140	15910	15910	15910	15910	0
250	20230825	143800	350307140	15910	15910	15910	15910	6
251	20230825	143700	350211680	15910	15910	15910	15910	17
252	20230825	143600	349941210	15910	15910	15910	15910	1
253	20230825	143500	349925300	15910	15910	15910	15910	38
254	20230825	143400	349320720	15910	15900	15910	15900	101
255	20230825	143300	347714810	15910	15910	15920	15910	578
256	20230825	143200	338518430	15900	15910	15910	15900	10
257	20230825	143100	338359420	15900	15910	15910	15900	13
258	20230825	143000	338152710	15900	15910	15910	15900	10
259	20230825	142900	337993700	15910	15900	15910	15900	12
260	20230825	142800	337802810	15900	15900	15910	15900	37
261	20230825	142700	337214230	15900	15900	15900	15900	9
262	20230825	142600	337071130	15910	15920	15920	15900	418
263	20230825	142500	330419090	15920	15930	15930	15920	109
264	20230825	142400	328682790	15930	15940	15940	15930	239
265	20230825	142300	324873290	15950	15950	15950	15950	0
266	20230825	142200	324873290	15950	15950	15950	15950	1
267	20230825	142100	324857340	15950	15950	15950	15950	0
268	20230825	142000	324857340	15950	15950	15950	15950	0
269	20230825	141900	324857340	15950	15950	15950	15950	1
270	20230825	141800	324841390	15940	15940	15940	15940	5
271	20230825	141700	324761690	15950	15950	15950	15950	0
272	20230825	141600	324761690	15950	15950	15950	15950	1
273	20230825	141500	324745740	15940	15940	15940	15940	0
274	20230825	141400	324745740	15940	15940	15940	15940	336
275	20230825	141300	319389900	15940	15940	15940	15940	0
276	20230825	141200	319389900	15940	15940	15940	15940	0
277	20230825	141100	319389900	15940	15940	15940	15940	343
278	20230825	141000	313922480	15950	15950	15950	15950	10
279	20230825	140900	313762980	15940	15940	15940	15940	11
280	20230825	140800	313587640	15950	15950	15950	15950	10
281	20230825	140700	313428140	15940	15940	15950	15940	34
282	20230825	140600	312885980	15940	15940	15940	15940	5
283	20230825	140500	312806280	15940	15940	15940	15940	5
284	20230825	140400	312726580	15950	15950	15950	15950	11
285	20230825	140300	312551130	15940	15940	15940	15940	5
286	20230825	140200	312471430	15940	15940	15940	15940	5
287	20230825	140100	312391730	15940	15950	15950	15940	12
288	20230825	140000	312200350	15950	15950	15950	15950	14
289	20230825	135900	311977050	15940	15940	15940	15940	6
290	20230825	135800	311881410	15950	15950	15950	15950	80
291	20230825	135700	310605410	15950	15950	15950	15950	0
292	20230825	135600	310605410	15950	15950	15950	15950	0
293	20230825	135500	310605410	15950	15950	15950	15950	6
294	20230825	135400	310509710	15950	15950	15950	15950	5
295	20230825	135300	310429960	15950	15950	15950	15950	7
296	20230825	135200	310318310	15960	15960	15960	15960	0
297	20230825	135100	310318310	15960	15960	15960	15960	0
298	20230825	135000	310318310	15960	15960	15960	15960	60
299	20230825	134900	309360710	15950	15950	15950	15950	6
300	20230825	134800	309265010	15960	15960	15960	15960	1
301	20230825	134700	309249050	15960	15960	15960	15960	0
302	20230825	134600	309249050	15960	15960	15960	15960	0
303	20230825	134500	309249050	15960	15950	15960	15950	124
304	20230825	134400	307270040	15950	15950	15950	15950	0
305	20230825	134300	307270040	15950	15950	15950	15950	3
306	20230825	134200	307222190	15950	15950	15950	15950	3
307	20230825	134100	307174340	15950	15950	15950	15950	3
308	20230825	134000	307126490	15950	15950	15950	15950	8
309	20230825	133900	306998890	15950	15950	15950	15950	3
310	20230825	133800	306951040	15960	15960	15960	15960	1
311	20230825	133700	306935080	15950	15950	15950	15950	6
312	20230825	133600	306839380	15950	15950	15950	15950	533
313	20230825	133500	298338030	15960	15960	15960	15960	0
314	20230825	133400	298338030	15960	15960	15960	15960	0
315	20230825	133300	298338030	15960	15960	15960	15960	1
316	20230825	133200	298322070	15950	15950	15950	15950	0
317	20230825	133100	298322070	15950	15950	15950	15950	3
318	20230825	133000	298274220	15950	15950	15950	15950	3
319	20230825	132900	298226370	15950	15980	15980	15950	625
320	20230825	132800	288251430	15980	15980	15980	15980	0
321	20230825	132700	288251430	15980	15970	15980	15970	101
322	20230825	132600	286637820	15970	15970	15970	15960	9
323	20230825	132500	286494140	15960	15960	15960	15960	5
324	20230825	132400	286414340	15960	15960	15960	15960	6
325	20230825	132300	286318580	15970	15970	15970	15970	1
326	20230825	132200	286302610	15960	15970	15970	15960	36
327	20230825	132100	285727930	15970	15970	15970	15970	5
328	20230825	132000	285648080	15970	15970	15970	15970	7
329	20230825	131900	285536290	15980	15980	15980	15980	11
330	20230825	131800	285360510	15980	15980	15980	15980	100
331	20230825	131700	283762510	15980	15980	15980	15980	0
332	20230825	131600	283762510	15980	15980	15980	15980	2
333	20230825	131500	283730550	15980	15980	15980	15980	1
334	20230825	131400	283714570	15980	15980	15980	15980	0
335	20230825	131300	283714570	15980	15980	15980	15980	0
336	20230825	131200	283714570	15980	15980	15980	15980	25
337	20230825	131100	283315070	15980	15980	15980	15980	0
338	20230825	131000	283315070	15980	15980	15980	15980	0
339	20230825	130900	283315070	15980	15980	15980	15980	1
340	20230825	130800	283299090	15970	15970	15970	15970	5
341	20230825	130700	283219240	15970	15970	15970	15970	0
342	20230825	130600	283219240	15970	15970	15970	15970	439
343	20230825	130500	276208410	15960	15960	15960	15960	0
344	20230825	130400	276208410	15960	15960	15960	15960	0
345	20230825	130300	276208410	15960	15960	15960	15960	0
346	20230825	130200	276208410	15960	15960	15960	15960	0
347	20230825	130100	276208410	15960	15970	15970	15960	287
348	20230825	130000	271627370	15970	15970	15970	15970	75
349	20230825	125900	270429620	15970	15970	15970	15970	0
350	20230825	125800	270429620	15970	15980	15990	15970	233
351	20230825	125700	266705730	15980	15980	15980	15980	0
352	20230825	125600	266705730	15980	15990	15990	15980	216
353	20230825	125500	263251950	15990	16000	16000	15990	96
354	20230825	125400	261716080	16000	16000	16000	16000	2
355	20230825	125300	261684080	16000	16000	16000	16000	6
356	20230825	125200	261588080	16000	16000	16000	16000	0
357	20230825	125100	261588080	16000	16000	16000	16000	7
358	20230825	125000	261476080	16000	16000	16000	16000	0
359	20230825	124900	261476080	16000	16000	16000	16000	0
360	20230825	124800	261476080	16000	16000	16000	16000	0
361	20230825	124700	261476080	16000	16020	16020	15990	108
362	20230825	124600	259748720	15990	15990	15990	15990	147
363	20230825	124500	257398190	15990	15990	15990	15990	6
364	20230825	124400	257302250	15990	15990	15990	15990	0
365	20230825	124300	257302250	15990	15990	15990	15990	0
366	20230825	124200	257302250	15990	15990	15990	15990	0
367	20230825	124100	257302250	15990	15990	15990	15990	0
368	20230825	124000	257302250	15990	16020	16020	15990	1131
369	20230825	123900	239208520	16020	16020	16020	16020	0
370	20230825	123800	239208520	16020	16020	16020	16020	0
371	20230825	123700	239208520	16020	16020	16020	16020	8
372	20230825	123600	239080360	16030	16030	16030	16030	0
373	20230825	123500	239080360	16030	16030	16030	16030	0
374	20230825	123400	239080360	16030	16030	16030	16030	0
375	20230825	123300	239080360	16030	16030	16030	16030	0
376	20230825	123200	239080360	16030	16030	16030	16030	0
377	20230825	123100	239080360	16030	16030	16030	16030	0
378	20230825	123000	239080360	16030	16030	16030	16030	0
379	20230825	122900	239080360	16030	16030	16030	16030	0
380	20230825	122800	239080360	16030	16030	16030	16030	0
381	20230825	122700	239080360	16030	16030	16030	16030	0
382	20230825	122600	239080360	16030	16030	16030	16030	0
383	20230825	122500	239080360	16030	16030	16030	16030	0
384	20230825	122400	239080360	16030	16030	16030	16030	0
385	20230825	122300	239080360	16030	16030	16030	16030	1
386	20230825	122200	239064330	16010	16010	16010	16010	4
387	20230825	122100	239000290	16010	16010	16010	16010	165
388	20230825	122000	236358640	16010	16010	16010	16010	0
389	20230825	121900	236358640	16010	16030	16030	16010	1064
390	20230825	121800	219307640	16030	16030	16030	16030	118
391	20230825	121700	217416100	16030	16030	16030	16030	0
392	20230825	121600	217416100	16030	16030	16030	16030	0
393	20230825	121500	217416100	16030	16030	16030	16030	118
394	20230825	121400	215524560	16030	16030	16030	16030	233
395	20230825	121300	211789570	16030	16030	16030	16030	0
396	20230825	121200	211789570	16030	16030	16030	16030	0
397	20230825	121100	211789570	16030	16030	16030	16030	0
398	20230825	121000	211789570	16030	16080	16080	16030	2
399	20230825	120900	211757460	16030	16060	16060	16030	926
400	20230825	120800	196897530	16050	16050	16050	16050	0
401	20230825	120700	196897530	16050	16050	16050	16050	0
402	20230825	120600	196897530	16050	16050	16050	16050	5
403	20230825	120500	196817280	16050	16060	16060	16050	2
404	20230825	120400	196785170	16080	16080	16080	16080	0
405	20230825	120300	196785170	16080	16080	16080	16080	0
406	20230825	120200	196785170	16080	16080	16080	16060	61
407	20230825	120100	195804490	16050	16050	16050	16050	0
408	20230825	120000	195804490	16050	16050	16050	16050	0
409	20230825	115900	195804490	16050	16060	16060	16050	2
410	20230825	115800	195772380	16050	16050	16050	16050	0
411	20230825	115700	195772380	16050	16050	16050	16050	0
412	20230825	115600	195772380	16050	16050	16050	16050	0
413	20230825	115500	195772380	16050	16050	16050	16050	1
414	20230825	115400	195756330	16050	16050	16050	16050	0
415	20230825	115300	195756330	16050	16050	16050	16050	0
416	20230825	115200	195756330	16050	16050	16050	16050	0
417	20230825	115100	195756330	16050	16050	16050	16050	11
418	20230825	115000	195579780	16050	16050	16050	16050	0
419	20230825	114900	195579780	16050	16050	16050	16050	0
420	20230825	114800	195579780	16050	16050	16050	16050	0
421	20230825	114700	195579780	16050	16050	16050	16050	0
422	20230825	114600	195579780	16050	16050	16050	16050	61
423	20230825	114500	194600730	16050	16050	16050	16050	0
424	20230825	114400	194600730	16050	16050	16050	16050	0
425	20230825	114300	194600730	16050	16050	16050	16050	0
426	20230825	114200	194600730	16050	16050	16050	16050	0
427	20230825	114100	194600730	16050	16050	16050	16050	0
428	20230825	114000	194600730	16050	16050	16050	16050	0
429	20230825	113900	194600730	16050	16050	16050	16050	0
430	20230825	113800	194600730	16050	16050	16050	16050	0
431	20230825	113700	194600730	16050	16050	16050	16050	135
432	20230825	113600	192433980	16050	16060	16080	16050	704
433	20230825	113500	181120050	16060	16070	16070	16060	6
434	20230825	113400	181023640	16070	16070	16070	16070	10
435	20230825	113300	180862940	16070	16070	16070	16070	0
436	20230825	113200	180862940	16070	16070	16070	16070	0
437	20230825	113100	180862940	16070	16070	16070	16070	0
438	20230825	113000	180862940	16070	16070	16070	16070	0
439	20230825	112900	180862940	16070	16070	16070	16070	0
440	20230825	112800	180862940	16070	16070	16070	16070	0
441	20230825	112700	180862940	16070	16070	16070	16070	0
442	20230825	112600	180862940	16070	16070	16070	16070	32
443	20230825	112500	180348700	16070	16070	16070	16070	0
444	20230825	112400	180348700	16070	16070	16070	16070	5
445	20230825	112300	180268350	16070	16070	16070	16070	0
446	20230825	112200	180268350	16070	16070	16070	16070	0
447	20230825	112100	180268350	16070	16070	16070	16070	3
448	20230825	112000	180220140	16050	16050	16050	16050	0
449	20230825	111900	180220140	16050	16050	16050	16050	0
450	20230825	111800	180220140	16050	16050	16050	16050	0
451	20230825	111700	180220140	16050	16050	16050	16050	73
452	20230825	111600	179048490	16030	16030	16030	16030	0
453	20230825	111500	179048490	16030	16030	16030	16030	0
454	20230825	111400	179048490	16030	16030	16030	16030	0
455	20230825	111300	179048490	16030	16030	16030	16030	0
456	20230825	111200	179048490	16030	16050	16050	16030	253
457	20230825	111100	174988100	16050	16050	16050	16050	0
458	20230825	111000	174988100	16050	16050	16050	16050	0
459	20230825	110900	174988100	16050	16050	16050	16050	0
460	20230825	110800	174988100	16050	16050	16050	16050	0
461	20230825	110700	174988100	16050	16050	16050	16050	1
462	20230825	110600	174972050	16050	16050	16050	16050	0
463	20230825	110500	174972050	16050	16050	16050	16050	0
464	20230825	110400	174972050	16050	16050	16050	16050	1
465	20230825	110300	174956000	16030	16050	16050	16030	11
466	20230825	110200	174779470	16030	16030	16030	16030	6
467	20230825	110100	174683290	16030	16030	16030	16030	0
468	20230825	110000	174683290	16030	16030	16030	16030	0
469	20230825	105900	174683290	16030	16030	16050	16020	649
470	20230825	105800	164279670	16020	16020	16020	16020	0
471	20230825	105700	164279670	16020	16020	16020	16020	0
472	20230825	105600	164279670	16020	16020	16020	16020	0
473	20230825	105500	164279670	16020	16020	16020	16020	1
474	20230825	105400	164263650	16020	16030	16030	16020	19
475	20230825	105300	163959100	16030	16030	16030	16030	0
476	20230825	105200	163959100	16030	16050	16050	16030	3
477	20230825	105100	163910970	16020	16020	16020	16020	3
478	20230825	105000	163862910	16010	16010	16010	16010	0
479	20230825	104900	163862910	16010	16010	16010	16010	0
480	20230825	104800	163862910	16010	16010	16010	16010	0
481	20230825	104700	163862910	16010	16010	16010	16010	0
482	20230825	104600	163862910	16010	16010	16010	16010	0
483	20230825	104500	163862910	16010	16010	16010	16010	0
484	20230825	104400	163862910	16010	16020	16030	16010	217
485	20230825	104300	160387080	16010	16010	16010	16010	0
486	20230825	104200	160387080	16010	16010	16010	16010	0
487	20230825	104100	160387080	16010	16010	16010	16010	0
488	20230825	104000	160387080	16010	16020	16020	16010	138
489	20230825	103900	158176500	16020	16020	16020	16020	1
490	20230825	103800	158160480	16010	16020	16020	16010	11
491	20230825	103700	157984300	16010	16020	16020	16010	33
492	20230825	103600	157455670	16010	16010	16010	16010	76
493	20230825	103500	156238910	16010	16010	16010	16010	0
494	20230825	103400	156238910	16010	16010	16010	16010	0
495	20230825	103300	156238910	16010	16010	16010	16010	0
496	20230825	103200	156238910	16010	16020	16020	16010	30
497	20230825	103100	155758340	16020	16030	16030	16020	13
498	20230825	103000	155549990	16030	16030	16030	16030	0
499	20230825	102900	155549990	16030	16030	16030	16030	0
500	20230825	102800	155549990	16030	16030	16030	16030	1
501	20230825	102700	155533960	16030	16030	16030	16030	0
502	20230825	102600	155533960	16030	16030	16030	16030	9
503	20230825	102500	155389690	16040	16040	16040	16040	9
504	20230825	102400	155245330	16040	16020	16050	16020	694
505	20230825	102300	144116110	16020	16020	16020	16010	12
506	20230825	102200	143923880	16020	16020	16020	16020	0
507	20230825	102100	143923880	16020	16020	16020	16020	0
508	20230825	102000	143923880	16020	16020	16020	16020	0
509	20230825	101900	143923880	16020	16020	16020	16020	1
510	20230825	101800	143907860	16010	16010	16010	16010	89
511	20230825	101700	142482970	16010	16010	16010	16010	118
512	20230825	101600	140593790	16010	16020	16020	16010	179
513	20230825	101500	137726470	16020	16020	16020	16020	0
514	20230825	101400	137726470	16020	16020	16020	16020	0
515	20230825	101300	137726470	16020	16020	16020	16020	0
516	20230825	101200	137726470	16020	16040	16040	16020	229
517	20230825	101100	134053890	16020	16020	16020	16020	0
518	20230825	101000	134053890	16020	16020	16020	16020	0
519	20230825	100900	134053890	16020	16020	16020	16020	21
520	20230825	100800	133717470	16020	16040	16040	16020	242
521	20230825	100700	129836030	16030	16030	16030	16030	2
522	20230825	100600	129803970	16030	16030	16030	16030	0
523	20230825	100500	129803970	16030	16030	16030	16030	0
524	20230825	100400	129803970	16030	16030	16030	16030	3
525	20230825	100300	129755880	16050	16050	16050	16050	0
526	20230825	100200	129755880	16050	16030	16050	16030	379
527	20230825	100100	123680190	16020	16020	16020	16020	0
528	20230825	100000	123680190	16020	16030	16030	16020	2
529	20230825	095900	123648140	16020	16020	16020	16020	0
530	20230825	095800	123648140	16020	16020	16020	16020	0
531	20230825	095700	123648140	16020	16020	16020	16020	0
532	20230825	095600	123648140	16020	16020	16020	16020	11
533	20230825	095500	123471920	16020	16030	16030	16020	50
534	20230825	095400	122670460	16020	16020	16020	16020	0
535	20230825	095300	122670460	16020	16020	16020	16020	0
536	20230825	095200	122670460	16020	16020	16020	16020	0
537	20230825	095100	122670460	16020	16020	16020	16020	0
538	20230825	095000	122670460	16020	16020	16020	16020	0
539	20230825	094900	122670460	16020	16020	16020	16020	0
540	20230825	094800	122670460	16020	16020	16020	16020	0
541	20230825	094700	122670460	16020	16020	16020	16020	0
542	20230825	094600	122670460	16020	16020	16020	16020	0
543	20230825	094500	122670460	16020	16020	16020	16020	0
544	20230825	094400	122670460	16020	16020	16020	16020	1
545	20230825	094300	122654440	16070	16070	16070	16070	0
546	20230825	094200	122654440	16070	16070	16070	16070	0
547	20230825	094100	122654440	16070	16070	16070	16070	0
548	20230825	094000	122654440	16070	16070	16070	16070	1
549	20230825	093900	122638370	16000	16000	16000	16000	0
550	20230825	093800	122638370	16000	16000	16000	16000	0
551	20230825	093700	122638370	16000	16000	16000	16000	0
552	20230825	093600	122638370	16000	16000	16000	16000	10
553	20230825	093500	122478370	16000	16000	16000	16000	159
554	20230825	093400	119934370	16000	16000	16000	16000	1
555	20230825	093300	119918370	16000	16000	16000	16000	10
556	20230825	093200	119758370	16000	16000	16000	16000	99
557	20230825	093100	118174370	16000	16000	16000	16000	20
558	20230825	093000	117854370	16000	16000	16000	16000	0
559	20230825	092900	117854370	16000	16000	16000	16000	113
560	20230825	092800	116046370	16010	16010	16010	16010	0
561	20230825	092700	116046370	16010	16010	16010	16010	295
562	20230825	092600	111323420	16010	16010	16010	16010	300
563	20230825	092500	106520420	16010	16010	16010	16010	0
564	20230825	092400	106520420	16010	16010	16010	16010	0
565	20230825	092300	106520420	16010	16010	16010	16010	100
566	20230825	092200	104919420	15970	16000	16000	15970	50
567	20230825	092100	104119920	16010	16010	16010	16010	23
568	20230825	092000	103751690	16010	16010	16010	16010	1
569	20230825	091900	103735680	16010	16010	16010	16010	0
570	20230825	091800	103735680	16010	16020	16020	16010	641
571	20230825	091700	93472080	16020	16070	16070	16020	300
572	20230825	091600	88664490	16080	16080	16080	16080	0
573	20230825	091500	88664490	16080	16080	16080	16080	3
574	20230825	091400	88616250	16090	16050	16100	16050	319
575	20230825	091300	83490160	16020	16060	16060	16020	500
576	20230825	091200	75477850	16070	16070	16070	16070	118
577	20230825	091100	73581590	16070	16070	16070	16070	0
578	20230825	091000	73581590	16070	16090	16100	16070	112
579	20230825	090900	71780550	16090	16080	16090	16080	10
580	20230825	090800	71619740	16080	16070	16080	16070	7
581	20230825	090700	71507230	16040	16040	16060	16040	302
582	20230825	090600	66662680	16030	16020	16030	16020	5
583	20230825	090500	66582550	16010	15960	16010	15960	112
584	20230825	090400	64790730	15950	15890	15950	15890	164
585	20230825	090300	62181170	15870	15870	15870	15870	983
586	20230825	090200	46580960	15850	15850	15850	15850	1482
587	20230825	090100	23091260	15850	15870	15870	15800	689
588	20230825	090000	12172290	15870	15870	15870	15870	767