KissMeData/007570/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	185000	767506390	15660	15660	15660	15660	305
3	20240104	184900	767506390	15660	15660	15660	15660	0
4	20240104	184800	767506390	15660	15660	15660	15660	0
5	20240104	184700	767506390	15660	15660	15660	15660	0
6	20240104	184600	767506390	15660	15660	15660	15660	0
7	20240104	184500	767506390	15660	15660	15660	15660	0
8	20240104	184400	767506390	15660	15660	15660	15660	0
9	20240104	184300	767506390	15660	15660	15660	15660	0
10	20240104	184200	767506390	15660	15660	15660	15660	0
11	20240104	184100	767506390	15660	15660	15660	15660	0
12	20240104	184000	767506390	15660	15660	15660	15660	0
13	20240104	183900	767506390	15660	15660	15660	15660	0
14	20240104	183800	767506390	15660	15660	15660	15660	0
15	20240104	183700	767506390	15660	15660	15660	15660	0
16	20240104	183600	767506390	15660	15660	15660	15660	0
17	20240104	183500	767506390	15660	15660	15660	15660	0
18	20240104	183400	767506390	15660	15660	15660	15660	0
19	20240104	183300	767506390	15660	15660	15660	15660	0
20	20240104	183200	767506390	15660	15660	15660	15660	0
21	20240104	183100	767506390	15660	15660	15660	15660	0
22	20240104	183000	767506390	15660	15660	15660	15660	0
23	20240104	182900	767506390	15660	15660	15660	15660	0
24	20240104	182800	767506390	15660	15660	15660	15660	0
25	20240104	182700	767506390	15660	15660	15660	15660	0
26	20240104	182600	767506390	15660	15660	15660	15660	0
27	20240104	182500	767506390	15660	15660	15660	15660	0
28	20240104	182400	767506390	15660	15660	15660	15660	0
29	20240104	182300	767506390	15660	15660	15660	15660	0
30	20240104	182200	767506390	15660	15660	15660	15660	0
31	20240104	182100	767506390	15660	15660	15660	15660	0
32	20240104	182000	767506390	15660	15660	15660	15660	305
33	20240104	181900	767506390	15660	15660	15660	15660	0
34	20240104	181800	767506390	15660	15660	15660	15660	0
35	20240104	181700	767506390	15660	15660	15660	15660	0
36	20240104	181600	767506390	15660	15660	15660	15660	0
37	20240104	181500	767506390	15660	15660	15660	15660	0
38	20240104	181400	767506390	15660	15660	15660	15660	0
39	20240104	181300	767506390	15660	15660	15660	15660	0
40	20240104	181200	767506390	15660	15660	15660	15660	0
41	20240104	181100	767506390	15660	15660	15660	15660	0
42	20240104	181000	767506390	15660	15660	15660	15660	0
43	20240104	180900	767506390	15660	15660	15660	15660	0
44	20240104	180800	767506390	15660	15660	15660	15660	0
45	20240104	180700	767506390	15660	15660	15660	15660	0
46	20240104	180600	767506390	15660	15660	15660	15660	0
47	20240104	180500	767506390	15660	15660	15660	15660	0
48	20240104	180400	767506390	15660	15660	15660	15660	0
49	20240104	180300	767506390	15660	15660	15660	15660	0
50	20240104	180200	767506390	15660	15660	15660	15660	0
51	20240104	180100	767506390	15660	15660	15660	15660	0
52	20240104	180000	767506390	15660	15660	15660	15660	0
53	20240104	175900	767506390	15660	15660	15660	15660	0
54	20240104	175800	767506390	15660	15660	15660	15660	0
55	20240104	175700	767506390	15660	15660	15660	15660	0
56	20240104	175600	767506390	15660	15660	15660	15660	0
57	20240104	175500	767506390	15660	15660	15660	15660	0
58	20240104	175400	767506390	15660	15660	15660	15660	0
59	20240104	175300	767506390	15660	15660	15660	15660	0
60	20240104	175200	767506390	15660	15660	15660	15660	0
61	20240104	175100	767506390	15660	15660	15660	15660	0
62	20240104	175000	767506390	15660	15660	15660	15660	305
63	20240104	174900	767506390	15660	15660	15660	15660	0
64	20240104	174800	767506390	15660	15660	15660	15660	0
65	20240104	174700	767506390	15660	15660	15660	15660	0
66	20240104	174600	767506390	15660	15660	15660	15660	0
67	20240104	174500	767506390	15660	15660	15660	15660	0
68	20240104	174400	767506390	15660	15660	15660	15660	0
69	20240104	174300	767506390	15660	15660	15660	15660	0
70	20240104	174200	767506390	15660	15660	15660	15660	0
71	20240104	174100	767506390	15660	15660	15660	15660	0
72	20240104	174000	767506390	15660	15660	15660	15660	0
73	20240104	173900	767506390	15660	15660	15660	15660	0
74	20240104	173800	767506390	15660	15660	15660	15660	0
75	20240104	173700	767506390	15660	15660	15660	15660	0
76	20240104	173600	767506390	15660	15660	15660	15660	0
77	20240104	173500	767506390	15660	15660	15660	15660	0
78	20240104	173400	767506390	15660	15660	15660	15660	0
79	20240104	173300	767506390	15660	15660	15660	15660	0
80	20240104	173200	767506390	15660	15660	15660	15660	0
81	20240104	173100	767506390	15660	15660	15660	15660	0
82	20240104	173000	767506390	15660	15660	15660	15660	0
83	20240104	172900	767506390	15660	15660	15660	15660	0
84	20240104	172800	767506390	15660	15660	15660	15660	0
85	20240104	172700	767506390	15660	15660	15660	15660	0
86	20240104	172600	767506390	15660	15660	15660	15660	0
87	20240104	172500	767506390	15660	15660	15660	15660	0
88	20240104	172400	767506390	15660	15660	15660	15660	0
89	20240104	172300	767506390	15660	15660	15660	15660	0
90	20240104	172200	767506390	15660	15660	15660	15660	0
91	20240104	172100	767506390	15660	15660	15660	15660	0
92	20240104	172000	767506390	15660	15660	15660	15660	305
93	20240104	171900	767506390	15660	15660	15660	15660	0
94	20240104	171800	767506390	15660	15660	15660	15660	0
95	20240104	171700	767506390	15660	15660	15660	15660	0
96	20240104	171600	767506390	15660	15660	15660	15660	0
97	20240104	171500	767506390	15660	15660	15660	15660	0
98	20240104	171400	767506390	15660	15660	15660	15660	0
99	20240104	171300	767506390	15660	15660	15660	15660	0
100	20240104	171200	767506390	15660	15660	15660	15660	0
101	20240104	171100	767506390	15660	15660	15660	15660	0
102	20240104	171000	767506390	15660	15660	15660	15660	0
103	20240104	170900	767506390	15660	15660	15660	15660	0
104	20240104	170800	767506390	15660	15660	15660	15660	0
105	20240104	170700	767506390	15660	15660	15660	15660	0
106	20240104	170600	767506390	15660	15660	15660	15660	0
107	20240104	170500	767506390	15660	15660	15660	15660	0
108	20240104	170400	767506390	15660	15660	15660	15660	0
109	20240104	170300	767506390	15660	15660	15660	15660	0
110	20240104	170200	767506390	15660	15660	15660	15660	0
111	20240104	170100	767506390	15660	15660	15660	15660	0
112	20240104	170000	767506390	15660	15660	15660	15660	0
113	20240104	165900	767506390	15660	15660	15660	15660	0
114	20240104	165800	767506390	15660	15660	15660	15660	0
115	20240104	165700	767506390	15660	15660	15660	15660	0
116	20240104	165600	767506390	15660	15660	15660	15660	0
117	20240104	165500	767506390	15660	15660	15660	15660	0
118	20240104	165400	767506390	15660	15660	15660	15660	0
119	20240104	165300	767506390	15660	15660	15660	15660	0
120	20240104	165200	767506390	15660	15660	15660	15660	0
121	20240104	165100	767506390	15660	15660	15660	15660	0
122	20240104	165000	767506390	15660	15660	15660	15660	305
123	20240104	164900	767506390	15660	15660	15660	15660	0
124	20240104	164800	767506390	15660	15660	15660	15660	0
125	20240104	164700	767506390	15660	15660	15660	15660	0
126	20240104	164600	767506390	15660	15660	15660	15660	0
127	20240104	164500	767506390	15660	15660	15660	15660	0
128	20240104	164400	767506390	15660	15660	15660	15660	0
129	20240104	164300	767506390	15660	15660	15660	15660	0
130	20240104	164200	767506390	15660	15660	15660	15660	0
131	20240104	164100	767506390	15660	15660	15660	15660	0
132	20240104	164000	767506390	15660	15660	15660	15660	0
133	20240104	163900	767506390	15660	15660	15660	15660	0
134	20240104	163800	767506390	15660	15660	15660	15660	0
135	20240104	163700	767506390	15660	15660	15660	15660	0
136	20240104	163600	767506390	15660	15660	15660	15660	0
137	20240104	163500	767506390	15660	15660	15660	15660	0
138	20240104	163400	767506390	15660	15660	15660	15660	0
139	20240104	163300	767506390	15660	15660	15660	15660	0
140	20240104	163200	767506390	15660	15660	15660	15660	0
141	20240104	163100	767506390	15660	15660	15660	15660	0
142	20240104	163000	767506390	15660	15660	15660	15660	0
143	20240104	162900	767506390	15660	15660	15660	15660	0
144	20240104	162800	767506390	15660	15660	15660	15660	0
145	20240104	162700	767506390	15660	15660	15660	15660	0
146	20240104	162600	767506390	15660	15660	15660	15660	0
147	20240104	162500	767506390	15660	15660	15660	15660	0
148	20240104	162400	767506390	15660	15660	15660	15660	0
149	20240104	162300	767506390	15660	15660	15660	15660	0
150	20240104	162200	767506390	15660	15660	15660	15660	0
151	20240104	162100	767506390	15660	15660	15660	15660	0
152	20240104	162000	767506390	15660	15660	15660	15660	305
153	20240104	161900	767506390	15660	15660	15660	15660	0
154	20240104	161800	767506390	15660	15660	15660	15660	0
155	20240104	161700	767506390	15660	15660	15660	15660	0
156	20240104	161600	767506390	15660	15660	15660	15660	0
157	20240104	161500	767506390	15660	15660	15660	15660	0
158	20240104	161400	767506390	15660	15660	15660	15660	0
159	20240104	161300	767506390	15660	15660	15660	15660	0
160	20240104	161200	767506390	15660	15660	15660	15660	0
161	20240104	161100	767506390	15660	15660	15660	15660	0
162	20240104	161000	767506390	15660	15660	15660	15660	0
163	20240104	160900	767506390	15660	15660	15660	15660	0
164	20240104	160800	767506390	15660	15660	15660	15660	0
165	20240104	160700	767506390	15660	15660	15660	15660	0
166	20240104	160600	767506390	15660	15660	15660	15660	0
167	20240104	160500	767506390	15660	15660	15660	15660	0
168	20240104	160400	767506390	15660	15660	15660	15660	0
169	20240104	160300	767506390	15660	15660	15660	15660	0
170	20240104	160200	767506390	15660	15660	15660	15660	0
171	20240104	160100	767506390	15660	15660	15660	15660	0
172	20240104	160000	767506390	15660	15660	15660	15660	0
173	20240104	155900	767506390	15660	15660	15660	15660	0
174	20240104	155800	767506390	15660	15660	15660	15660	0
175	20240104	155700	767506390	15660	15660	15660	15660	0
176	20240104	155600	767506390	15660	15660	15660	15660	0
177	20240104	155500	767506390	15660	15660	15660	15660	0
178	20240104	155400	767506390	15660	15660	15660	15660	0
179	20240104	155300	767506390	15660	15660	15660	15660	0
180	20240104	155200	767506390	15660	15660	15660	15660	0
181	20240104	155100	767506390	15660	15660	15660	15660	0
182	20240104	155000	767506390	15660	15660	15660	15660	305
183	20240104	154900	767506390	15660	15660	15660	15660	0
184	20240104	154800	767506390	15660	15660	15660	15660	0
185	20240104	154700	767506390	15660	15660	15660	15660	0
186	20240104	154600	767506390	15660	15660	15660	15660	0
187	20240104	154500	767506390	15660	15660	15660	15660	0
188	20240104	154400	767506390	15660	15660	15660	15660	0
189	20240104	154300	767506390	15660	15660	15660	15660	0
190	20240104	154200	767506390	15660	15660	15660	15660	0
191	20240104	154100	767506390	15660	15660	15660	15660	0
192	20240104	154000	767506390	15660	15660	15660	15660	0
193	20240104	153900	767506390	15660	15660	15660	15660	0
194	20240104	153800	767506390	15660	15660	15660	15660	0
195	20240104	153700	767506390	15660	15660	15660	15660	0
196	20240104	153600	767506390	15660	15660	15660	15660	0
197	20240104	153500	767506390	15660	15660	15660	15660	0
198	20240104	153400	767506390	15660	15660	15660	15660	0
199	20240104	153300	767506390	15660	15660	15660	15660	0
200	20240104	153200	767506390	15660	15660	15660	15660	0
201	20240104	153100	767506390	15660	15660	15660	15660	0
202	20240104	153000	767506390	15660	15660	15660	15660	305
203	20240104	152900	762730090	15650	15650	15650	15650	0
204	20240104	152800	762730090	15650	15650	15650	15650	0
205	20240104	152700	762730090	15650	15650	15650	15650	0
206	20240104	152600	762730090	15650	15650	15650	15650	0
207	20240104	152500	762730090	15650	15650	15650	15650	0
208	20240104	152400	762730090	15650	15650	15650	15650	0
209	20240104	152300	762730090	15650	15650	15650	15650	0
210	20240104	152200	762730090	15650	15650	15650	15650	0
211	20240104	152100	762730090	15650	15650	15650	15650	0
212	20240104	152000	762730090	15650	15650	15650	15650	0
213	20240104	151900	762730090	15650	15650	15650	15650	12
214	20240104	151800	762542290	15650	15640	15650	15630	364
215	20240104	151700	756851920	15640	15640	15640	15640	0
216	20240104	151600	756851920	15640	15640	15640	15640	27
217	20240104	151500	756429640	15630	15630	15630	15630	26
218	20240104	151400	756023260	15630	15630	15630	15630	4
219	20240104	151300	755960740	15630	15630	15630	15630	5
220	20240104	151200	755882590	15630	15630	15630	15630	0
221	20240104	151100	755882590	15630	15630	15630	15630	0
222	20240104	151000	755882590	15630	15630	15630	15630	0
223	20240104	150900	755882590	15630	15630	15630	15630	0
224	20240104	150800	755882590	15630	15630	15630	15630	0
225	20240104	150700	755882590	15630	15630	15630	15630	0
226	20240104	150600	755882590	15630	15630	15630	15630	0
227	20240104	150500	755882590	15630	15630	15630	15630	80
228	20240104	150400	754632190	15640	15640	15640	15640	0
229	20240104	150300	754632190	15640	15620	15640	15620	482
230	20240104	150200	747102800	15630	15630	15630	15630	0
231	20240104	150100	747102800	15630	15630	15630	15630	0
232	20240104	150000	747102800	15630	15630	15630	15630	0
233	20240104	145900	747102800	15630	15630	15630	15630	0
234	20240104	145800	747102800	15630	15630	15630	15630	140
235	20240104	145700	744914600	15640	15640	15640	15640	1
236	20240104	145600	744898960	15640	15640	15640	15640	1
237	20240104	145500	744883320	15630	15640	15640	15630	9
238	20240104	145400	744742640	15620	15620	15620	15620	2
239	20240104	145300	744711400	15620	15620	15620	15620	0
240	20240104	145200	744711400	15620	15620	15620	15620	0
241	20240104	145100	744711400	15620	15620	15620	15620	0
242	20240104	145000	744711400	15620	15620	15620	15620	0
243	20240104	144900	744711400	15620	15620	15620	15620	0
244	20240104	144800	744711400	15620	15620	15620	15620	0
245	20240104	144700	744711400	15620	15620	15620	15620	0
246	20240104	144600	744711400	15620	15620	15620	15620	0
247	20240104	144500	744711400	15620	15620	15620	15620	5
248	20240104	144400	744633300	15620	15620	15620	15620	0
249	20240104	144300	744633300	15620	15620	15620	15620	0
250	20240104	144200	744633300	15620	15620	15620	15620	0
251	20240104	144100	744633300	15620	15620	15620	15620	548
252	20240104	144000	736073540	15630	15640	15640	15630	588
253	20240104	143900	726878930	15660	15660	15660	15660	7
254	20240104	143800	726769310	15650	15650	15650	15650	0
255	20240104	143700	726769310	15650	15650	15650	15650	72
256	20240104	143600	725642510	15650	15650	15650	15650	10
257	20240104	143500	725486010	15650	15650	15650	15650	0
258	20240104	143400	725486010	15650	15650	15650	15650	0
259	20240104	143300	725486010	15650	15650	15650	15650	0
260	20240104	143200	725486010	15650	15650	15650	15650	19
261	20240104	143100	725188660	15650	15650	15650	15650	2
262	20240104	143000	725157360	15650	15650	15650	15650	21
263	20240104	142900	724828710	15640	15640	15640	15640	5
264	20240104	142800	724750510	15660	15660	15660	15660	0
265	20240104	142700	724750510	15660	15660	15660	15660	1
266	20240104	142600	724734850	15630	15630	15630	15630	0
267	20240104	142500	724734850	15630	15640	15660	15630	39
268	20240104	142400	724125240	15650	15620	15650	15620	485
269	20240104	142300	716548560	15620	15620	15620	15620	6
270	20240104	142200	716454840	15640	15640	15640	15640	10
271	20240104	142100	716298440	15640	15640	15640	15640	1
272	20240104	142000	716282800	15630	15630	15630	15630	0
273	20240104	141900	716282800	15630	15630	15630	15630	0
274	20240104	141800	716282800	15630	15630	15630	15630	0
275	20240104	141700	716282800	15630	15630	15630	15630	131
276	20240104	141600	714235270	15640	15640	15640	15640	1
277	20240104	141500	714219630	15660	15660	15660	15660	1
278	20240104	141400	714203970	15640	15640	15640	15640	0
279	20240104	141300	714203970	15640	15640	15640	15640	26
280	20240104	141200	713797330	15640	15640	15640	15640	0
281	20240104	141100	713797330	15640	15640	15640	15640	294
282	20240104	141000	709199170	15660	15660	15660	15660	1
283	20240104	140900	709183510	15660	15660	15660	15660	0
284	20240104	140800	709183510	15660	15660	15660	15660	0
285	20240104	140700	709183510	15660	15660	15660	15660	0
286	20240104	140600	709183510	15660	15660	15660	15660	0
287	20240104	140500	709183510	15660	15660	15660	15660	1
288	20240104	140400	709167850	15640	15640	15640	15640	23
289	20240104	140300	708808130	15640	15640	15640	15640	0
290	20240104	140200	708808130	15640	15640	15640	15640	0
291	20240104	140100	708808130	15640	15640	15640	15640	0
292	20240104	140000	708808130	15640	15640	15640	15640	2
293	20240104	135900	708776850	15640	15640	15640	15640	0
294	20240104	135800	708776850	15640	15640	15640	15640	0
295	20240104	135700	708776850	15640	15640	15640	15640	7
296	20240104	135600	708667370	15640	15640	15640	15640	0
297	20240104	135500	708667370	15640	15640	15640	15640	0
298	20240104	135400	708667370	15640	15640	15640	15640	0
299	20240104	135300	708667370	15640	15640	15640	15640	0
300	20240104	135200	708667370	15640	15640	15640	15640	0
301	20240104	135100	708667370	15640	15610	15640	15610	894
302	20240104	135000	694710490	15610	15620	15620	15610	100
303	20240104	134900	693149180	15620	15620	15620	15620	0
304	20240104	134800	693149180	15620	15620	15620	15620	4
305	20240104	134700	693086700	15620	15620	15620	15620	0
306	20240104	134600	693086700	15620	15630	15630	15620	70
307	20240104	134500	691993280	15630	15630	15630	15630	8
308	20240104	134400	691868240	15630	15630	15630	15630	0
309	20240104	134300	691868240	15630	15630	15630	15630	3
310	20240104	134200	691821350	15630	15630	15630	15630	11
311	20240104	134100	691649420	15620	15620	15620	15620	0
312	20240104	134000	691649420	15620	15620	15620	15620	0
313	20240104	133900	691649420	15620	15620	15620	15620	0
314	20240104	133800	691649420	15620	15620	15620	15620	0
315	20240104	133700	691649420	15620	15620	15620	15620	0
316	20240104	133600	691649420	15620	15620	15620	15620	0
317	20240104	133500	691649420	15620	15620	15620	15620	0
318	20240104	133400	691649420	15620	15620	15620	15620	0
319	20240104	133300	691649420	15620	15620	15620	15620	0
320	20240104	133200	691649420	15620	15620	15620	15620	193
321	20240104	133100	688634760	15630	15630	15630	15630	5
322	20240104	133000	688556610	15630	15630	15630	15630	0
323	20240104	132900	688556610	15630	15630	15630	15630	0
324	20240104	132800	688556610	15630	15630	15630	15630	1
325	20240104	132700	688540980	15610	15610	15610	15610	0
326	20240104	132600	688540980	15610	15620	15620	15610	7
327	20240104	132500	688431690	15610	15620	15620	15610	110
328	20240104	132400	686714410	15630	15620	15630	15620	59
329	20240104	132300	685792760	15620	15620	15620	15620	17
330	20240104	132200	685527220	15610	15610	15610	15610	200
331	20240104	132100	682405220	15620	15620	15620	15620	37
332	20240104	132000	681827280	15640	15640	15640	15640	0
333	20240104	131900	681827280	15640	15640	15640	15640	0
334	20240104	131800	681827280	15640	15640	15640	15640	1
335	20240104	131700	681811640	15610	15610	15610	15610	0
336	20240104	131600	681811640	15610	15610	15610	15610	7
337	20240104	131500	681702370	15610	15610	15610	15610	2
338	20240104	131400	681671150	15620	15630	15630	15620	380
339	20240104	131300	675735350	15640	15640	15640	15640	0
340	20240104	131200	675735350	15640	15640	15640	15640	0
341	20240104	131100	675735350	15640	15640	15640	15640	0
342	20240104	131000	675735350	15640	15640	15640	15640	0
343	20240104	130900	675735350	15640	15640	15640	15640	0
344	20240104	130800	675735350	15640	15650	15650	15640	30
345	20240104	130700	675266050	15650	15650	15650	15650	0
346	20240104	130600	675266050	15650	15650	15650	15650	175
347	20240104	130500	672527300	15630	15630	15630	15630	1
348	20240104	130400	672511670	15660	15660	15660	15660	0
349	20240104	130300	672511670	15660	15660	15660	15660	11
350	20240104	130200	672339410	15620	15620	15620	15620	0
351	20240104	130100	672339410	15620	15620	15620	15620	0
352	20240104	130000	672339410	15620	15620	15620	15620	0
353	20240104	125900	672339410	15620	15620	15620	15620	0
354	20240104	125800	672339410	15620	15620	15620	15620	2
355	20240104	125700	672308170	15630	15630	15630	15630	9
356	20240104	125600	672167500	15640	15650	15650	15640	120
357	20240104	125500	670290500	15640	15640	15640	15640	61
358	20240104	125400	669336460	15620	15620	15620	15620	0
359	20240104	125300	669336460	15620	15620	15620	15620	1
360	20240104	125200	669320840	15610	15610	15610	15610	0
361	20240104	125100	669320840	15610	15610	15610	15610	3
362	20240104	125000	669274010	15640	15630	15640	15600	101
363	20240104	124900	667697470	15630	15630	15630	15630	17
364	20240104	124800	667431760	15630	15630	15630	15630	55
365	20240104	124700	666572110	15630	15630	15630	15630	10
366	20240104	124600	666415810	15630	15630	15630	15630	21
367	20240104	124500	666087580	15630	15630	15630	15630	0
368	20240104	124400	666087580	15630	15630	15630	15630	0
369	20240104	124300	666087580	15630	15630	15630	15630	0
370	20240104	124200	666087580	15630	15630	15630	15630	0
371	20240104	124100	666087580	15630	15630	15630	15630	0
372	20240104	124000	666087580	15630	15620	15630	15620	63
373	20240104	123900	665103090	15630	15630	15630	15630	50
374	20240104	123800	664321590	15600	15600	15600	15600	19
375	20240104	123700	664025190	15600	15600	15600	15580	152
376	20240104	123600	661654050	15600	15600	15600	15600	58
377	20240104	123500	660749250	15600	15600	15600	15600	0
378	20240104	123400	660749250	15600	15600	15600	15600	104
379	20240104	123300	659126850	15590	15590	15590	15590	0
380	20240104	123200	659126850	15590	15590	15590	15590	0
381	20240104	123100	659126850	15590	15590	15590	15590	100
382	20240104	123000	657567850	15580	15580	15580	15580	0
383	20240104	122900	657567850	15580	15580	15580	15580	10
384	20240104	122800	657412050	15570	15570	15570	15570	0
385	20240104	122700	657412050	15570	15570	15570	15570	0
386	20240104	122600	657412050	15570	15570	15570	15570	0
387	20240104	122500	657412050	15570	15600	15600	15570	1246
388	20240104	122400	637995080	15600	15600	15600	15600	0
389	20240104	122300	637995080	15600	15600	15600	15600	0
390	20240104	122200	637995080	15600	15600	15600	15600	0
391	20240104	122100	637995080	15600	15600	15600	15600	0
392	20240104	122000	637995080	15600	15600	15600	15600	0
393	20240104	121900	637995080	15600	15600	15600	15600	10
394	20240104	121800	637839080	15590	15590	15590	15590	20
395	20240104	121700	637527280	15590	15590	15590	15590	0
396	20240104	121600	637527280	15590	15590	15590	15590	0
397	20240104	121500	637527280	15590	15590	15590	15590	0
398	20240104	121400	637527280	15590	15590	15590	15590	1
399	20240104	121300	637511690	15590	15590	15590	15590	5
400	20240104	121200	637433740	15590	15590	15590	15590	0
401	20240104	121100	637433740	15590	15590	15590	15590	0
402	20240104	121000	637433740	15590	15590	15590	15590	0
403	20240104	120900	637433740	15590	15600	15600	15590	6
404	20240104	120800	637340170	15580	15580	15580	15580	20
405	20240104	120700	637028570	15590	15590	15590	15590	14
406	20240104	120600	636810310	15590	15590	15590	15590	175
407	20240104	120500	634082060	15580	15580	15580	15580	25
408	20240104	120400	633692560	15590	15590	15590	15590	0
409	20240104	120300	633692560	15590	15590	15590	15590	50
410	20240104	120200	632913060	15600	15600	15600	15600	0
411	20240104	120100	632913060	15600	15600	15600	15600	0
412	20240104	120000	632913060	15600	15600	15600	15600	1
413	20240104	115900	632897460	15580	15580	15580	15580	12
414	20240104	115800	632710500	15580	15580	15580	15580	440
415	20240104	115700	625855300	15580	15580	15580	15580	0
416	20240104	115600	625855300	15580	15580	15580	15580	0
417	20240104	115500	625855300	15580	15590	15590	15580	2
418	20240104	115400	625824130	15600	15600	15600	15600	0
419	20240104	115300	625824130	15600	15590	15600	15590	2
420	20240104	115200	625792940	15590	15590	15590	15590	0
421	20240104	115100	625792940	15590	15590	15590	15590	0
422	20240104	115000	625792940	15590	15590	15590	15590	0
423	20240104	114900	625792940	15590	15590	15590	15590	1
424	20240104	114800	625777350	15590	15580	15590	15580	122
425	20240104	114700	623875570	15590	15590	15590	15590	2
426	20240104	114600	623844390	15590	15590	15590	15590	8
427	20240104	114500	623719670	15590	15590	15590	15590	1
428	20240104	114400	623704080	15590	15590	15590	15590	0
429	20240104	114300	623704080	15590	15600	15600	15590	4
430	20240104	114200	623641710	15590	15590	15590	15590	17
431	20240104	114100	623376680	15590	15590	15590	15590	1
432	20240104	114000	623361090	15580	15580	15580	15580	1
433	20240104	113900	623345510	15590	15590	15590	15590	23
434	20240104	113800	622986940	15590	15590	15590	15590	405
435	20240104	113700	616672990	15590	15590	15590	15590	22
436	20240104	113600	616330010	15590	15590	15590	15590	0
437	20240104	113500	616330010	15590	15590	15590	15590	0
438	20240104	113400	616330010	15590	15590	15590	15590	1
439	20240104	113300	616314420	15580	15580	15580	15580	0
440	20240104	113200	616314420	15580	15580	15580	15580	385
441	20240104	113100	610316120	15590	15590	15590	15590	64
442	20240104	113000	609318360	15580	15580	15580	15580	9
443	20240104	112900	609178140	15580	15590	15590	15580	35
444	20240104	112800	608632830	15590	15590	15590	15590	3
445	20240104	112700	608586060	15580	15580	15580	15580	5
446	20240104	112600	608508160	15590	15590	15590	15590	1
447	20240104	112500	608492570	15590	15590	15590	15590	0
448	20240104	112400	608492570	15590	15580	15590	15580	205
449	20240104	112300	605298620	15590	15590	15590	15590	104
450	20240104	112200	603677260	15580	15630	15630	15580	1696
451	20240104	112100	577234300	15620	15620	15640	15620	54
452	20240104	112000	576390320	15680	15600	15680	15600	736
453	20240104	111900	564860020	15600	15600	15600	15600	1
454	20240104	111800	564844420	15600	15600	15600	15600	32
455	20240104	111700	564345220	15600	15620	15620	15600	69
456	20240104	111600	563268720	15620	15600	15620	15600	201
457	20240104	111500	560133060	15600	15590	15600	15590	412
458	20240104	111400	553709970	15590	15600	15600	15590	155
459	20240104	111300	551293510	15600	15600	15600	15600	0
460	20240104	111200	551293510	15600	15590	15600	15590	202
461	20240104	111100	548144320	15610	15610	15610	15610	2
462	20240104	111000	548113100	15610	15610	15610	15600	87
463	20240104	110900	546755270	15610	15600	15610	15600	1058
464	20240104	110800	530250460	15600	15620	15620	15600	508
465	20240104	110700	522324160	15620	15620	15620	15610	3132
466	20240104	110600	473416870	15630	15630	15630	15620	1736
467	20240104	110500	446283330	15650	15650	15650	15650	101
468	20240104	110400	444702680	15640	15640	15640	15630	62
469	20240104	110300	443733490	15650	15660	15660	15650	6
470	20240104	110200	443639580	15660	15640	15660	15630	4
471	20240104	110100	443577020	15660	15660	15660	15660	0
472	20240104	110000	443577020	15660	15660	15660	15660	0
473	20240104	105900	443577020	15660	15660	15660	15660	1
474	20240104	105800	443561360	15630	15630	15630	15630	0
475	20240104	105700	443561360	15630	15630	15630	15630	7
476	20240104	105600	443451950	15660	15660	15660	15660	0
477	20240104	105500	443451950	15660	15660	15660	15660	4
478	20240104	105400	443389310	15660	15660	15660	15660	0
479	20240104	105300	443389310	15660	15660	15660	15660	0
480	20240104	105200	443389310	15660	15630	15660	15630	65
481	20240104	105100	442373330	15630	15630	15630	15630	0
482	20240104	105000	442373330	15630	15630	15630	15630	0
483	20240104	104900	442373330	15630	15660	15660	15630	12
484	20240104	104800	442185710	15630	15630	15630	15630	1085
485	20240104	104700	425227160	15640	15640	15640	15640	1
486	20240104	104600	425211520	15640	15640	15640	15640	201
487	20240104	104500	422067880	15640	15640	15640	15640	60
488	20240104	104400	421129480	15660	15660	15660	15660	0
489	20240104	104300	421129480	15660	15660	15660	15660	1
490	20240104	104200	421113820	15660	15650	15660	15650	46
491	20240104	104100	420393720	15660	15650	15660	15650	3
492	20240104	104000	420346760	15650	15640	15650	15640	180
493	20240104	103900	417529830	15640	15640	15640	15640	1
494	20240104	103800	417514190	15630	15630	15630	15630	10
495	20240104	103700	417357890	15640	15640	15640	15640	1
496	20240104	103600	417342250	15640	15640	15640	15640	1
497	20240104	103500	417326610	15630	15640	15640	15630	734
498	20240104	103400	405854020	15640	15640	15640	15640	64
499	20240104	103300	404853060	15650	15650	15650	15650	0
500	20240104	103200	404853060	15650	15670	15670	15650	449
501	20240104	103100	397823780	15660	15660	15660	15660	0
502	20240104	103000	397823780	15660	15660	15670	15660	11
503	20240104	102900	397651510	15670	15670	15670	15670	0
504	20240104	102800	397651510	15670	15670	15670	15670	0
505	20240104	102700	397651510	15670	15670	15670	15670	0
506	20240104	102600	397651510	15670	15670	15670	15670	0
507	20240104	102500	397651510	15670	15670	15670	15670	0
508	20240104	102400	397651510	15670	15670	15670	15670	1
509	20240104	102300	397635840	15650	15650	15650	15650	50
510	20240104	102200	396853340	15650	15650	15650	15650	0
511	20240104	102100	396853340	15650	15650	15650	15650	0
512	20240104	102000	396853340	15650	15650	15650	15650	0
513	20240104	101900	396853340	15650	15650	15650	15650	1110
514	20240104	101800	379481840	15660	15660	15660	15660	11
515	20240104	101700	379309580	15670	15670	15670	15670	1
516	20240104	101600	379293910	15660	15660	15660	15660	257
517	20240104	101500	375269290	15680	15680	15680	15680	8
518	20240104	101400	375143850	15680	15680	15680	15680	0
519	20240104	101300	375143850	15680	15680	15680	15680	0
520	20240104	101200	375143850	15680	15680	15680	15680	10
521	20240104	101100	374987050	15680	15680	15680	15680	2
522	20240104	101000	374955690	15660	15660	15660	15660	86
523	20240104	100900	373608930	15680	15680	15680	15680	0
524	20240104	100800	373608930	15680	15680	15680	15680	1
525	20240104	100700	373593250	15660	15660	15660	15660	6
526	20240104	100600	373499290	15680	15680	15680	15680	0
527	20240104	100500	373499290	15680	15680	15680	15680	1
528	20240104	100400	373483610	15670	15670	15670	15670	100
529	20240104	100300	371916610	15660	15660	15660	15660	211
530	20240104	100200	368612350	15640	15650	15650	15640	716
531	20240104	100100	357411350	15650	15650	15650	15650	58
532	20240104	100000	356503650	15650	15670	15670	15640	1398
533	20240104	095900	334622570	15680	15690	15690	15680	3102
534	20240104	095800	285952690	15710	15710	15710	15710	4
535	20240104	095700	285889850	15720	15720	15720	15720	1
536	20240104	095600	285874130	15700	15730	15730	15690	629
537	20240104	095500	275993040	15700	15690	15700	15690	576
538	20240104	095400	266950370	15700	15700	15700	15700	0
539	20240104	095300	266950370	15700	15700	15700	15700	50
540	20240104	095200	266165370	15690	15690	15690	15690	1
541	20240104	095100	266149680	15690	15690	15700	15680	1226
542	20240104	095000	246919480	15690	15690	15690	15690	0
543	20240104	094900	246919480	15690	15690	15690	15690	209
544	20240104	094800	243640270	15720	15680	15740	15680	714
545	20240104	094700	232436160	15680	15680	15680	15680	30
546	20240104	094600	231965760	15680	15680	15680	15680	7
547	20240104	094500	231856000	15680	15680	15680	15680	1
548	20240104	094400	231840320	15680	15680	15680	15680	24
549	20240104	094300	231464000	15680	15680	15680	15680	0
550	20240104	094200	231464000	15680	15660	15680	15660	41
551	20240104	094100	230821920	15650	15660	15660	15650	150
552	20240104	094000	228474020	15680	15680	15680	15680	50
553	20240104	093900	227690020	15680	15680	15680	15680	50
554	20240104	093800	226906020	15680	15680	15680	15650	1266
555	20240104	093700	207091140	15680	15670	15680	15660	168
556	20240104	093600	204458250	15680	15680	15680	15680	0
557	20240104	093500	204458250	15680	15680	15680	15680	52
558	20240104	093400	203642890	15680	15680	15680	15680	0
559	20240104	093300	203642890	15680	15690	15690	15680	302
560	20240104	093200	198904520	15680	15680	15680	15680	116
561	20240104	093100	197085640	15680	15670	15680	15670	303
562	20240104	093000	192335170	15670	15650	15670	15640	424
563	20240104	092900	185700440	15650	15680	15680	15650	60
564	20240104	092800	184761080	15670	15680	15680	15670	38
565	20240104	092700	184165520	15690	15690	15690	15690	338
566	20240104	092600	178862300	15690	15660	15690	15660	201
567	20240104	092500	175712350	15630	15650	15650	15630	825
568	20240104	092400	162813980	15650	15640	15660	15640	790
569	20240104	092300	150454040	15660	15670	15730	15660	395
570	20240104	092200	144253120	15630	15620	15640	15610	745
571	20240104	092100	132607520	15630	15660	15660	15630	681
572	20240104	092000	121949360	15720	15740	15740	15650	3308
573	20240104	091900	70014810	15740	15770	15770	15740	583
574	20240104	091800	60837060	15770	15770	15770	15770	15
575	20240104	091700	60600510	15770	15760	15770	15760	32
576	20240104	091600	60096180	15740	15740	15740	15740	67
577	20240104	091500	59041600	15740	15760	15760	15740	1079
578	20240104	091400	42051320	15770	15790	15790	15770	395
579	20240104	091300	35821140	15790	15800	15800	15790	27
580	20240104	091200	35394660	15800	15800	15800	15800	14
581	20240104	091100	35173460	15800	15790	15800	15770	219
582	20240104	091000	31719000	15810	15760	15870	15760	193
583	20240104	090900	28673830	15760	15760	15760	15760	20
584	20240104	090800	28358630	15750	15760	15760	15750	282
585	20240104	090700	23915000	15760	15800	15800	15760	616
586	20240104	090600	14199950	15790	15800	15800	15790	64
587	20240104	090500	13189290	15800	15850	15850	15800	429
588	20240104	090400	6404700	15850	15850	15850	15850	0
589	20240104	090300	6404700	15850	15860	15870	15850	56
590	20240104	090200	5516940	15850	15890	15890	15850	112
591	20240104	090100	3740660	15890	15890	15900	15890	68
592	20240104	090000	2660060	15900	15960	15960	15900	167