KissMeData/007570/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	185000	915974470	15030	15030	15030	15030	2383
3	20240108	184900	915974470	15030	15030	15030	15030	0
4	20240108	184800	915974470	15030	15030	15030	15030	0
5	20240108	184700	915974470	15030	15030	15030	15030	0
6	20240108	184600	915974470	15030	15030	15030	15030	0
7	20240108	184500	915974470	15030	15030	15030	15030	0
8	20240108	184400	915974470	15030	15030	15030	15030	0
9	20240108	184300	915974470	15030	15030	15030	15030	0
10	20240108	184200	915974470	15030	15030	15030	15030	0
11	20240108	184100	915974470	15030	15030	15030	15030	0
12	20240108	184000	915974470	15030	15030	15030	15030	0
13	20240108	183900	915974470	15030	15030	15030	15030	0
14	20240108	183800	915974470	15030	15030	15030	15030	0
15	20240108	183700	915974470	15030	15030	15030	15030	0
16	20240108	183600	915974470	15030	15030	15030	15030	0
17	20240108	183500	915974470	15030	15030	15030	15030	0
18	20240108	183400	915974470	15030	15030	15030	15030	0
19	20240108	183300	915974470	15030	15030	15030	15030	0
20	20240108	183200	915974470	15030	15030	15030	15030	0
21	20240108	183100	915974470	15030	15030	15030	15030	0
22	20240108	183000	915974470	15030	15030	15030	15030	0
23	20240108	182900	915974470	15030	15030	15030	15030	0
24	20240108	182800	915974470	15030	15030	15030	15030	0
25	20240108	182700	915974470	15030	15030	15030	15030	0
26	20240108	182600	915974470	15030	15030	15030	15030	0
27	20240108	182500	915974470	15030	15030	15030	15030	0
28	20240108	182400	915974470	15030	15030	15030	15030	0
29	20240108	182300	915974470	15030	15030	15030	15030	0
30	20240108	182200	915974470	15030	15030	15030	15030	0
31	20240108	182100	915974470	15030	15030	15030	15030	0
32	20240108	182000	915974470	15030	15030	15030	15030	2383
33	20240108	181900	915974470	15030	15030	15030	15030	0
34	20240108	181800	915974470	15030	15030	15030	15030	0
35	20240108	181700	915974470	15030	15030	15030	15030	0
36	20240108	181600	915974470	15030	15030	15030	15030	0
37	20240108	181500	915974470	15030	15030	15030	15030	0
38	20240108	181400	915974470	15030	15030	15030	15030	0
39	20240108	181300	915974470	15030	15030	15030	15030	0
40	20240108	181200	915974470	15030	15030	15030	15030	0
41	20240108	181100	915974470	15030	15030	15030	15030	0
42	20240108	181000	915974470	15030	15030	15030	15030	0
43	20240108	180900	915974470	15030	15030	15030	15030	0
44	20240108	180800	915974470	15030	15030	15030	15030	0
45	20240108	180700	915974470	15030	15030	15030	15030	0
46	20240108	180600	915974470	15030	15030	15030	15030	0
47	20240108	180500	915974470	15030	15030	15030	15030	0
48	20240108	180400	915974470	15030	15030	15030	15030	0
49	20240108	180300	915974470	15030	15030	15030	15030	0
50	20240108	180200	915974470	15030	15030	15030	15030	0
51	20240108	180100	915974470	15030	15030	15030	15030	0
52	20240108	180000	915974470	15030	15030	15030	15030	0
53	20240108	175900	915974470	15030	15030	15030	15030	0
54	20240108	175800	915974470	15030	15030	15030	15030	0
55	20240108	175700	915974470	15030	15030	15030	15030	0
56	20240108	175600	915974470	15030	15030	15030	15030	0
57	20240108	175500	915974470	15030	15030	15030	15030	0
58	20240108	175400	915974470	15030	15030	15030	15030	0
59	20240108	175300	915974470	15030	15030	15030	15030	0
60	20240108	175200	915974470	15030	15030	15030	15030	0
61	20240108	175100	915974470	15030	15030	15030	15030	0
62	20240108	175000	915974470	15030	15030	15030	15030	2383
63	20240108	174900	915974470	15030	15030	15030	15030	0
64	20240108	174800	915974470	15030	15030	15030	15030	0
65	20240108	174700	915974470	15030	15030	15030	15030	0
66	20240108	174600	915974470	15030	15030	15030	15030	0
67	20240108	174500	915974470	15030	15030	15030	15030	0
68	20240108	174400	915974470	15030	15030	15030	15030	0
69	20240108	174300	915974470	15030	15030	15030	15030	0
70	20240108	174200	915974470	15030	15030	15030	15030	0
71	20240108	174100	915974470	15030	15030	15030	15030	0
72	20240108	174000	915974470	15030	15030	15030	15030	0
73	20240108	173900	915974470	15030	15030	15030	15030	0
74	20240108	173800	915974470	15030	15030	15030	15030	0
75	20240108	173700	915974470	15030	15030	15030	15030	0
76	20240108	173600	915974470	15030	15030	15030	15030	0
77	20240108	173500	915974470	15030	15030	15030	15030	0
78	20240108	173400	915974470	15030	15030	15030	15030	0
79	20240108	173300	915974470	15030	15030	15030	15030	0
80	20240108	173200	915974470	15030	15030	15030	15030	0
81	20240108	173100	915974470	15030	15030	15030	15030	0
82	20240108	173000	915974470	15030	15030	15030	15030	0
83	20240108	172900	915974470	15030	15030	15030	15030	0
84	20240108	172800	915974470	15030	15030	15030	15030	0
85	20240108	172700	915974470	15030	15030	15030	15030	0
86	20240108	172600	915974470	15030	15030	15030	15030	0
87	20240108	172500	915974470	15030	15030	15030	15030	0
88	20240108	172400	915974470	15030	15030	15030	15030	0
89	20240108	172300	915974470	15030	15030	15030	15030	0
90	20240108	172200	915974470	15030	15030	15030	15030	0
91	20240108	172100	915974470	15030	15030	15030	15030	0
92	20240108	172000	915974470	15030	15030	15030	15030	2383
93	20240108	171900	915974470	15030	15030	15030	15030	0
94	20240108	171800	915974470	15030	15030	15030	15030	0
95	20240108	171700	915974470	15030	15030	15030	15030	0
96	20240108	171600	915974470	15030	15030	15030	15030	0
97	20240108	171500	915974470	15030	15030	15030	15030	0
98	20240108	171400	915974470	15030	15030	15030	15030	0
99	20240108	171300	915974470	15030	15030	15030	15030	0
100	20240108	171200	915974470	15030	15030	15030	15030	0
101	20240108	171100	915974470	15030	15030	15030	15030	0
102	20240108	171000	915974470	15030	15030	15030	15030	0
103	20240108	170900	915974470	15030	15030	15030	15030	0
104	20240108	170800	915974470	15030	15030	15030	15030	0
105	20240108	170700	915974470	15030	15030	15030	15030	0
106	20240108	170600	915974470	15030	15030	15030	15030	0
107	20240108	170500	915974470	15030	15030	15030	15030	0
108	20240108	170400	915974470	15030	15030	15030	15030	0
109	20240108	170300	915974470	15030	15030	15030	15030	0
110	20240108	170200	915974470	15030	15030	15030	15030	0
111	20240108	170100	915974470	15030	15030	15030	15030	0
112	20240108	170000	915974470	15030	15030	15030	15030	0
113	20240108	165900	915974470	15030	15030	15030	15030	0
114	20240108	165800	915974470	15030	15030	15030	15030	0
115	20240108	165700	915974470	15030	15030	15030	15030	0
116	20240108	165600	915974470	15030	15030	15030	15030	0
117	20240108	165500	915974470	15030	15030	15030	15030	0
118	20240108	165400	915974470	15030	15030	15030	15030	0
119	20240108	165300	915974470	15030	15030	15030	15030	0
120	20240108	165200	915974470	15030	15030	15030	15030	0
121	20240108	165100	915974470	15030	15030	15030	15030	0
122	20240108	165000	915974470	15030	15030	15030	15030	2383
123	20240108	164900	915974470	15030	15030	15030	15030	0
124	20240108	164800	915974470	15030	15030	15030	15030	0
125	20240108	164700	915974470	15030	15030	15030	15030	0
126	20240108	164600	915974470	15030	15030	15030	15030	0
127	20240108	164500	915974470	15030	15030	15030	15030	0
128	20240108	164400	915974470	15030	15030	15030	15030	0
129	20240108	164300	915974470	15030	15030	15030	15030	0
130	20240108	164200	915974470	15030	15030	15030	15030	0
131	20240108	164100	915974470	15030	15030	15030	15030	0
132	20240108	164000	915974470	15030	15030	15030	15030	0
133	20240108	163900	915974470	15030	15030	15030	15030	0
134	20240108	163800	915974470	15030	15030	15030	15030	0
135	20240108	163700	915974470	15030	15030	15030	15030	0
136	20240108	163600	915974470	15030	15030	15030	15030	0
137	20240108	163500	915974470	15030	15030	15030	15030	0
138	20240108	163400	915974470	15030	15030	15030	15030	0
139	20240108	163300	915974470	15030	15030	15030	15030	0
140	20240108	163200	915974470	15030	15030	15030	15030	0
141	20240108	163100	915974470	15030	15030	15030	15030	0
142	20240108	163000	915974470	15030	15030	15030	15030	0
143	20240108	162900	915974470	15030	15030	15030	15030	0
144	20240108	162800	915974470	15030	15030	15030	15030	0
145	20240108	162700	915974470	15030	15030	15030	15030	0
146	20240108	162600	915974470	15030	15030	15030	15030	0
147	20240108	162500	915974470	15030	15030	15030	15030	0
148	20240108	162400	915974470	15030	15030	15030	15030	0
149	20240108	162300	915974470	15030	15030	15030	15030	0
150	20240108	162200	915974470	15030	15030	15030	15030	0
151	20240108	162100	915974470	15030	15030	15030	15030	0
152	20240108	162000	915974470	15030	15030	15030	15030	2383
153	20240108	161900	915974470	15030	15030	15030	15030	0
154	20240108	161800	915974470	15030	15030	15030	15030	0
155	20240108	161700	915974470	15030	15030	15030	15030	0
156	20240108	161600	915974470	15030	15030	15030	15030	0
157	20240108	161500	915974470	15030	15030	15030	15030	0
158	20240108	161400	915974470	15030	15030	15030	15030	0
159	20240108	161300	915974470	15030	15030	15030	15030	0
160	20240108	161200	915974470	15030	15030	15030	15030	0
161	20240108	161100	915974470	15030	15030	15030	15030	0
162	20240108	161000	915974470	15030	15030	15030	15030	0
163	20240108	160900	915974470	15030	15030	15030	15030	0
164	20240108	160800	915974470	15030	15030	15030	15030	0
165	20240108	160700	915974470	15030	15030	15030	15030	0
166	20240108	160600	915974470	15030	15030	15030	15030	0
167	20240108	160500	915974470	15030	15030	15030	15030	0
168	20240108	160400	915974470	15030	15030	15030	15030	0
169	20240108	160300	915974470	15030	15030	15030	15030	0
170	20240108	160200	915974470	15030	15030	15030	15030	0
171	20240108	160100	915974470	15030	15030	15030	15030	0
172	20240108	160000	915974470	15030	15030	15030	15030	0
173	20240108	155900	915974470	15030	15030	15030	15030	0
174	20240108	155800	915974470	15030	15030	15030	15030	0
175	20240108	155700	915974470	15030	15030	15030	15030	0
176	20240108	155600	915974470	15030	15030	15030	15030	0
177	20240108	155500	915974470	15030	15030	15030	15030	0
178	20240108	155400	915974470	15030	15030	15030	15030	0
179	20240108	155300	915974470	15030	15030	15030	15030	0
180	20240108	155200	915974470	15030	15030	15030	15030	0
181	20240108	155100	915974470	15030	15030	15030	15030	0
182	20240108	155000	915974470	15030	15030	15030	15030	2383
183	20240108	154900	915974470	15030	15030	15030	15030	0
184	20240108	154800	915974470	15030	15030	15030	15030	0
185	20240108	154700	915974470	15030	15030	15030	15030	0
186	20240108	154600	915974470	15030	15030	15030	15030	0
187	20240108	154500	915974470	15030	15030	15030	15030	0
188	20240108	154400	915974470	15030	15030	15030	15030	0
189	20240108	154300	915974470	15030	15030	15030	15030	0
190	20240108	154200	915974470	15030	15030	15030	15030	0
191	20240108	154100	915974470	15030	15030	15030	15030	0
192	20240108	154000	915974470	15030	15030	15030	15030	0
193	20240108	153900	915974470	15030	15030	15030	15030	0
194	20240108	153800	915974470	15030	15030	15030	15030	0
195	20240108	153700	915974470	15030	15030	15030	15030	0
196	20240108	153600	915974470	15030	15030	15030	15030	0
197	20240108	153500	915974470	15030	15030	15030	15030	0
198	20240108	153400	915974470	15030	15030	15030	15030	0
199	20240108	153300	915974470	15030	15030	15030	15030	0
200	20240108	153200	915974470	15030	15030	15030	15030	0
201	20240108	153100	915974470	15030	15030	15030	15030	0
202	20240108	153000	915974470	15030	15030	15030	15030	2383
203	20240108	152900	880157980	15100	15100	15100	15100	0
204	20240108	152800	880157980	15100	15100	15100	15100	0
205	20240108	152700	880157980	15100	15100	15100	15100	0
206	20240108	152600	880157980	15100	15100	15100	15100	0
207	20240108	152500	880157980	15100	15100	15100	15100	0
208	20240108	152400	880157980	15100	15100	15100	15100	0
209	20240108	152300	880157980	15100	15100	15100	15100	0
210	20240108	152200	880157980	15100	15100	15100	15100	0
211	20240108	152100	880157980	15100	15100	15100	15100	0
212	20240108	152000	880157980	15100	15100	15100	15100	0
213	20240108	151900	880157980	15100	15100	15100	15100	0
214	20240108	151800	880157980	15100	15100	15100	15100	87
215	20240108	151700	878844280	15110	15110	15110	15110	0
216	20240108	151600	878844280	15110	15070	15110	15070	142
217	20240108	151500	876704180	15050	15070	15070	15050	663
218	20240108	151400	866720380	15070	15070	15070	15070	108
219	20240108	151300	865092820	15110	15110	15110	15110	0
220	20240108	151200	865092820	15110	15110	15110	15110	22
221	20240108	151100	864760400	15110	15110	15110	15110	26
222	20240108	151000	864367540	15080	15100	15100	15080	509
223	20240108	150900	856685130	15100	15110	15110	15100	323
224	20240108	150800	851807810	15110	15120	15120	15110	3
225	20240108	150700	851762470	15120	15120	15120	15120	1
226	20240108	150600	851747350	15120	15120	15120	15120	2
227	20240108	150500	851717110	15120	15120	15120	15120	0
228	20240108	150400	851717110	15120	15120	15120	15120	0
229	20240108	150300	851717110	15120	15120	15120	15120	0
230	20240108	150200	851717110	15120	15120	15120	15120	1
231	20240108	150100	851701990	15100	15100	15100	15100	0
232	20240108	150000	851701990	15100	15120	15120	15100	13
233	20240108	145900	851505540	15120	15120	15120	15120	0
234	20240108	145800	851505540	15120	15120	15120	15120	1
235	20240108	145700	851490420	15120	15120	15120	15120	227
236	20240108	145600	848058180	15130	15130	15130	15130	0
237	20240108	145500	848058180	15130	15130	15130	15130	1
238	20240108	145400	848043050	15120	15120	15120	15120	0
239	20240108	145300	848043050	15120	15120	15120	15120	13
240	20240108	145200	847846490	15130	15130	15130	15130	0
241	20240108	145100	847846490	15130	15120	15130	15120	201
242	20240108	145000	844805530	15110	15110	15110	15110	3
243	20240108	144900	844760200	15110	15110	15110	15110	1
244	20240108	144800	844745090	15120	15110	15120	15100	120
245	20240108	144700	842932900	15110	15110	15110	15110	0
246	20240108	144600	842932900	15110	15110	15110	15110	0
247	20240108	144500	842932900	15110	15110	15110	15110	92
248	20240108	144400	841542780	15130	15130	15130	15130	0
249	20240108	144300	841542780	15130	15130	15130	15130	60
250	20240108	144200	840634980	15130	15130	15130	15130	0
251	20240108	144100	840634980	15130	15130	15130	15130	0
252	20240108	144000	840634980	15130	15130	15130	15130	5
253	20240108	143900	840559330	15130	15130	15130	15130	0
254	20240108	143800	840559330	15130	15130	15130	15130	1
255	20240108	143700	840544200	15130	15130	15130	15130	281
256	20240108	143600	836292670	15130	15130	15130	15130	1
257	20240108	143500	836277540	15130	15130	15130	15130	0
258	20240108	143400	836277540	15130	15130	15130	15130	1
259	20240108	143300	836262410	15120	15120	15120	15120	55
260	20240108	143200	835430810	15120	15120	15120	15120	1
261	20240108	143100	835415690	15120	15110	15130	15110	11
262	20240108	143000	835249450	15120	15130	15130	15120	2
263	20240108	142900	835219200	15130	15130	15130	15130	1
264	20240108	142800	835204070	15130	15150	15150	15130	552
265	20240108	142700	826851310	15150	15150	15150	15150	0
266	20240108	142600	826851310	15150	15140	15150	15140	2
267	20240108	142500	826821020	15150	15150	15150	15150	0
268	20240108	142400	826821020	15150	15150	15150	15150	1
269	20240108	142300	826805870	15140	15140	15140	15140	318
270	20240108	142200	821991350	15130	15130	15130	15130	1
271	20240108	142100	821976220	15130	15130	15130	15130	0
272	20240108	142000	821976220	15130	15130	15130	15130	0
273	20240108	141900	821976220	15130	15130	15130	15130	214
274	20240108	141800	818738400	15130	15130	15130	15130	0
275	20240108	141700	818738400	15130	15130	15130	15130	0
276	20240108	141600	818738400	15130	15120	15130	15120	15
277	20240108	141500	818511550	15120	15120	15120	15120	100
278	20240108	141400	816999550	15110	15110	15110	15110	0
279	20240108	141300	816999550	15110	15110	15110	15110	25
280	20240108	141200	816621800	15110	15110	15110	15110	275
281	20240108	141100	812466550	15120	15120	15120	15120	0
282	20240108	141000	812466550	15120	15120	15120	15120	74
283	20240108	140900	811347670	15120	15120	15120	15120	16
284	20240108	140800	811105750	15130	15130	15130	15130	0
285	20240108	140700	811105750	15130	15130	15130	15130	0
286	20240108	140600	811105750	15130	15130	15130	15130	0
287	20240108	140500	811105750	15130	15130	15130	15130	0
288	20240108	140400	811105750	15130	15130	15130	15130	1
289	20240108	140300	811090620	15120	15120	15120	15120	4
290	20240108	140200	811030140	15130	15130	15130	15130	1
291	20240108	140100	811015010	15120	15120	15120	15120	4
292	20240108	140000	810954530	15110	15120	15120	15110	43
293	20240108	135900	810304400	15110	15110	15110	15110	101
294	20240108	135800	808778290	15120	15120	15120	15120	0
295	20240108	135700	808778290	15120	15120	15120	15120	1
296	20240108	135600	808763170	15110	15110	15110	15110	8
297	20240108	135500	808642290	15110	15110	15110	15110	5
298	20240108	135400	808566740	15120	15120	15120	15120	2
299	20240108	135300	808536500	15110	15110	15110	15110	0
300	20240108	135200	808536500	15110	15110	15110	15110	1
301	20240108	135100	808521390	15120	15120	15120	15120	0
302	20240108	135000	808521390	15120	15120	15120	15120	0
303	20240108	134900	808521390	15120	15120	15120	15120	0
304	20240108	134800	808521390	15120	15120	15120	15120	0
305	20240108	134700	808521390	15120	15120	15120	15120	0
306	20240108	134600	808521390	15120	15120	15120	15120	0
307	20240108	134500	808521390	15120	15120	15120	15120	0
308	20240108	134400	808521390	15120	15110	15120	15110	3
309	20240108	134300	808476050	15100	15120	15120	15100	243
310	20240108	134200	804806650	15100	15100	15120	15100	16
311	20240108	134100	804565010	15120	15120	15120	15120	0
312	20240108	134000	804565010	15120	15120	15120	15120	100
313	20240108	133900	803053010	15120	15120	15120	15120	0
314	20240108	133800	803053010	15120	15120	15120	15120	0
315	20240108	133700	803053010	15120	15120	15120	15120	3
316	20240108	133600	803007650	15120	15110	15120	15100	117
317	20240108	133500	801240410	15120	15120	15120	15120	0
318	20240108	133400	801240410	15120	15120	15120	15120	0
319	20240108	133300	801240410	15120	15120	15120	15120	0
320	20240108	133200	801240410	15120	15120	15120	15120	0
321	20240108	133100	801240410	15120	15120	15120	15120	0
322	20240108	133000	801240410	15120	15120	15120	15120	1
323	20240108	132900	801225290	15120	15120	15120	15120	0
324	20240108	132800	801225290	15120	15120	15120	15120	2
325	20240108	132700	801195050	15120	15120	15120	15120	66
326	20240108	132600	800197130	15120	15120	15120	15120	1
327	20240108	132500	800182010	15100	15100	15100	15100	0
328	20240108	132400	800182010	15100	15100	15100	15100	0
329	20240108	132300	800182010	15100	15100	15100	15100	0
330	20240108	132200	800182010	15100	15100	15100	15100	0
331	20240108	132100	800182010	15100	15100	15100	15100	3
332	20240108	132000	800136710	15100	15080	15100	15080	51
333	20240108	131900	799367610	15100	15100	15100	15100	1
334	20240108	131800	799352510	15100	15100	15100	15100	30
335	20240108	131700	798899510	15100	15100	15100	15100	0
336	20240108	131600	798899510	15100	15100	15100	15100	50
337	20240108	131500	798144510	15120	15120	15120	15120	9
338	20240108	131400	798008430	15100	15110	15110	15100	59
339	20240108	131300	797117180	15120	15120	15120	15120	1
340	20240108	131200	797102060	15110	15110	15110	15110	272
341	20240108	131100	792992140	15110	15110	15110	15110	0
342	20240108	131000	792992140	15110	15110	15110	15110	1
343	20240108	130900	792977030	15100	15100	15100	15100	251
344	20240108	130800	789186930	15100	15100	15100	15100	0
345	20240108	130700	789186930	15100	15100	15100	15100	0
346	20240108	130600	789186930	15100	15100	15100	15100	1
347	20240108	130500	789171830	15070	15080	15100	15070	14
348	20240108	130400	788960800	15090	15090	15090	15090	0
349	20240108	130300	788960800	15090	15100	15100	15070	514
350	20240108	130200	781204840	15090	15090	15090	15090	63
351	20240108	130100	780254170	15090	15090	15090	15090	0
352	20240108	130000	780254170	15090	15050	15090	15050	8
353	20240108	125900	780133690	15050	15050	15050	15050	1
354	20240108	125800	780118640	15080	15080	15080	15080	176
355	20240108	125700	777464560	15080	15080	15080	15080	23
356	20240108	125600	777117720	15050	15050	15050	15050	4
357	20240108	125500	777057520	15080	15080	15080	15080	10
358	20240108	125400	776906720	15050	15050	15050	15050	0
359	20240108	125300	776906720	15050	15050	15050	15050	4
360	20240108	125200	776846520	15070	15070	15070	15070	0
361	20240108	125100	776846520	15070	15070	15070	15070	475
362	20240108	125000	769688270	15040	15040	15040	15040	0
363	20240108	124900	769688270	15040	15060	15060	15040	132
364	20240108	124800	767700450	15040	15040	15040	15040	0
365	20240108	124700	767700450	15040	15040	15040	15040	0
366	20240108	124600	767700450	15040	15040	15040	15040	3
367	20240108	124500	767655330	15060	15050	15060	15050	2
368	20240108	124400	767625220	15060	15050	15060	15030	6
369	20240108	124300	767534950	15050	15050	15060	15050	271
370	20240108	124200	763456190	15050	15050	15050	15050	2
371	20240108	124100	763426090	15050	15050	15050	15050	190
372	20240108	124000	760566590	15050	15040	15050	15040	8
373	20240108	123900	760446250	15040	15030	15040	15030	7
374	20240108	123800	760341030	15030	15030	15030	15030	641
375	20240108	123700	750706800	15040	15040	15040	15040	0
376	20240108	123600	750706800	15040	15040	15040	15030	14
377	20240108	123500	750496250	15040	15040	15050	15040	12
378	20240108	123400	750315760	15030	15030	15030	15030	16
379	20240108	123300	750075280	15030	15030	15030	15030	801
380	20240108	123200	738036250	15040	15030	15040	15030	349
381	20240108	123100	732787310	15040	15040	15040	15040	1
382	20240108	123000	732772270	15040	15040	15040	15040	693
383	20240108	122900	722349550	15040	15050	15050	15040	19
384	20240108	122800	722063610	15040	15040	15040	15040	0
385	20240108	122700	722063610	15040	15040	15040	15040	0
386	20240108	122600	722063610	15040	15040	15040	15040	3
387	20240108	122500	722018490	15040	15040	15050	15040	8
388	20240108	122400	721898120	15040	15040	15040	15040	0
389	20240108	122300	721898120	15040	15040	15040	15040	200
390	20240108	122200	718890120	15040	15050	15050	15040	9
391	20240108	122100	718754710	15040	15040	15040	15040	0
392	20240108	122000	718754710	15040	15040	15040	15040	0
393	20240108	121900	718754710	15040	15040	15040	15040	5
394	20240108	121800	718679510	15050	15050	15050	15050	18
395	20240108	121700	718408610	15050	15050	15050	15050	2
396	20240108	121600	718378510	15050	15040	15050	15040	2
397	20240108	121500	718348420	15040	15040	15050	15040	4
398	20240108	121400	718288250	15050	15040	15050	15040	5
399	20240108	121300	718213020	15050	15050	15050	15050	2
400	20240108	121200	718182920	15060	15040	15060	15040	8
401	20240108	121100	718062560	15040	15060	15060	15040	5
402	20240108	121000	717987300	15050	15050	15050	15050	36
403	20240108	120900	717445500	15040	15040	15040	15040	4
404	20240108	120800	717385340	15040	15050	15050	15040	26
405	20240108	120700	716994050	15050	15050	15050	15050	111
406	20240108	120600	715323500	15050	15050	15050	15050	1345
407	20240108	120500	695081250	15060	15050	15060	15050	5
408	20240108	120400	695005980	15060	15060	15060	15060	5
409	20240108	120300	694930680	15060	15060	15060	15060	8
410	20240108	120200	694810200	15050	15050	15060	15050	5
411	20240108	120100	694734930	15060	15060	15060	15050	4
412	20240108	120000	694674700	15050	15050	15050	15050	0
413	20240108	115900	694674700	15050	15050	15050	15050	2
414	20240108	115800	694644600	15050	15050	15060	15050	5
415	20240108	115700	694569340	15060	15060	15060	15060	0
416	20240108	115600	694569340	15060	15060	15060	15060	12
417	20240108	115500	694388620	15050	15050	15060	15050	5
418	20240108	115400	694313350	15060	15050	15060	15050	9
419	20240108	115300	694177880	15060	15060	15060	15060	10
420	20240108	115200	694027280	15060	15050	15060	15050	13
421	20240108	115100	693831530	15060	15060	15060	15060	0
422	20240108	115000	693831530	15060	15050	15060	15050	8
423	20240108	114900	693711070	15050	15050	15050	15050	3
424	20240108	114800	693665920	15050	15050	15050	15050	4
425	20240108	114700	693605720	15050	15060	15060	15050	286
426	20240108	114600	689298570	15060	15070	15070	15060	636
427	20240108	114500	679720400	15060	15060	15060	15060	9
428	20240108	114400	679584860	15060	15060	15060	15060	1
429	20240108	114300	679569800	15060	15060	15060	15060	0
430	20240108	114200	679569800	15060	15060	15060	15060	1
431	20240108	114100	679554740	15060	15060	15060	15060	12
432	20240108	114000	679374020	15060	15060	15060	15060	2
433	20240108	113900	679343900	15070	15060	15070	15060	2
434	20240108	113800	679313770	15070	15060	15070	15060	18
435	20240108	113700	679042590	15060	15060	15060	15060	0
436	20240108	113600	679042590	15060	15060	15060	15060	0
437	20240108	113500	679042590	15060	15060	15060	15060	5
438	20240108	113400	678967290	15070	15070	15070	15070	1
439	20240108	113300	678952220	15060	15060	15070	15060	8
440	20240108	113200	678831730	15060	15060	15060	15060	109
441	20240108	113100	677190190	15060	15060	15080	15060	228
442	20240108	113000	673754390	15050	15060	15060	15050	291
443	20240108	112900	669374340	15070	15070	15070	15070	2
444	20240108	112800	669344200	15050	15050	15070	15050	5
445	20240108	112700	669268910	15050	15050	15060	15050	3
446	20240108	112600	669223750	15060	15060	15060	15060	389
447	20240108	112500	663365410	15060	15060	15060	15060	51
448	20240108	112400	662597350	15060	15070	15070	15060	9
449	20240108	112300	662461750	15070	15070	15070	15070	0
450	20240108	112200	662461750	15070	15070	15070	15070	7
451	20240108	112100	662356260	15070	15070	15070	15070	2
452	20240108	112000	662326120	15070	15070	15070	15070	1
453	20240108	111900	662311050	15090	15090	15090	15090	0
454	20240108	111800	662311050	15090	15080	15090	15060	704
455	20240108	111700	651703150	15090	15090	15090	15090	1
456	20240108	111600	651688060	15080	15080	15080	15080	1
457	20240108	111500	651672980	15070	15080	15080	15070	3
458	20240108	111400	651627760	15080	15080	15080	15080	3
459	20240108	111300	651582520	15080	15070	15080	15070	2
460	20240108	111200	651552370	15070	15070	15090	15070	4
461	20240108	111100	651492070	15090	15070	15090	15070	3
462	20240108	111000	651446840	15070	15070	15070	15070	1
463	20240108	110900	651431770	15080	15080	15080	15080	40
464	20240108	110800	650828570	15080	15090	15090	15080	38
465	20240108	110700	650255510	15080	15090	15090	15080	28
466	20240108	110600	649833010	15080	15090	15090	15080	2
467	20240108	110500	649802840	15080	15080	15080	15080	1
468	20240108	110400	649787760	15090	15080	15090	15080	4
469	20240108	110300	649727430	15090	15090	15090	15090	1
470	20240108	110200	649712340	15080	15090	15090	15080	8
471	20240108	110100	649591630	15080	15080	15080	15080	3
472	20240108	110000	649546390	15100	15100	15100	15100	131
473	20240108	105900	647568290	15090	15080	15090	15070	841
474	20240108	105800	634881730	15070	15070	15070	15070	1
475	20240108	105700	634866660	15070	15070	15080	15070	7
476	20240108	105600	634761150	15070	15070	15070	15060	74
477	20240108	105500	633646100	15070	15060	15070	15060	17
478	20240108	105400	633390060	15060	15060	15070	15060	205
479	20240108	105300	630302740	15070	15060	15070	15060	215
480	20240108	105200	627064820	15060	15060	15060	15060	25
481	20240108	105100	626688320	15050	15060	15060	15050	502
482	20240108	105000	619133190	15070	15050	15070	15050	4
483	20240108	104900	619072930	15080	15050	15080	15050	403
484	20240108	104800	612999720	15060	15050	15060	15050	23
485	20240108	104700	612653350	15060	15060	15060	15060	90
486	20240108	104600	611297950	15060	15070	15070	15060	15
487	20240108	104500	611072040	15060	15060	15070	15060	17
488	20240108	104400	610816010	15060	15080	15080	15060	203
489	20240108	104300	607758700	15070	15060	15070	15060	128
490	20240108	104200	605830120	15070	15060	15070	15060	40
491	20240108	104100	605227710	15060	15060	15060	15050	275
492	20240108	104000	601086220	15060	15060	15070	15060	238
493	20240108	103900	597499840	15050	15070	15070	15050	404
494	20240108	103800	591414910	15070	15070	15080	15070	234
495	20240108	103700	587888480	15070	15070	15070	15060	4
496	20240108	103600	587828220	15070	15060	15070	15060	2
497	20240108	103500	587798090	15060	15060	15060	15060	9
498	20240108	103400	587662550	15050	15060	15060	15050	20
499	20240108	103300	587361370	15060	15060	15070	15050	24
500	20240108	103200	586999930	15070	15050	15070	15050	484
501	20240108	103100	579710090	15050	15050	15050	15050	1
502	20240108	103000	579695040	15050	15050	15050	15050	4
503	20240108	102900	579634840	15050	15060	15070	15050	910
504	20240108	102800	565934210	15060	15050	15060	15050	438
505	20240108	102700	559342160	15060	15050	15060	15050	82
506	20240108	102600	558107260	15060	15060	15060	15050	488
507	20240108	102500	550758380	15050	15070	15070	15050	20
508	20240108	102400	550457210	15060	15060	15070	15050	226
509	20240108	102300	547053800	15050	15050	15060	15050	51
510	20240108	102200	546286200	15060	15050	15060	15050	43
511	20240108	102100	545639040	15060	15060	15060	15050	191
512	20240108	102000	542762880	15060	15070	15070	15050	357
513	20240108	101900	537386010	15080	15080	15080	15080	4
514	20240108	101800	537325690	15070	15060	15070	15060	89
515	20240108	101700	535984480	15070	15080	15080	15070	158
516	20240108	101600	533602960	15080	15080	15080	15080	80
517	20240108	101500	532396560	15090	15090	15090	15090	100
518	20240108	101400	530887560	15090	15070	15090	15070	2
519	20240108	101300	530857400	15070	15090	15090	15070	13
520	20240108	101200	530661270	15050	15070	15080	15050	1028
521	20240108	101100	515181400	15080	15100	15100	15080	221
522	20240108	101000	511848200	15100	15100	15100	15100	12
523	20240108	100900	511667000	15090	15080	15090	15080	145
524	20240108	100800	509480230	15080	15080	15090	15080	454
525	20240108	100700	502630920	15090	15090	15090	15090	124
526	20240108	100600	500759760	15090	15090	15090	15090	0
527	20240108	100500	500759760	15090	15090	15090	15090	5
528	20240108	100400	500684310	15090	15090	15090	15090	2
529	20240108	100300	500654130	15090	15090	15090	15090	1
530	20240108	100200	500639040	15090	15080	15090	15080	302
531	20240108	100100	496084870	15080	15080	15080	15080	6
532	20240108	100000	495994390	15080	15080	15080	15080	2
533	20240108	095900	495964230	15070	15080	15080	15070	6
534	20240108	095800	495873800	15080	15070	15080	15070	11
535	20240108	095700	495708020	15050	15060	15060	15050	22
536	20240108	095600	495376870	15060	15060	15060	15050	36
537	20240108	095500	494834820	15060	15050	15090	15050	416
538	20240108	095400	488570830	15060	15070	15070	15050	728
539	20240108	095300	477606210	15060	15090	15090	15060	2402
540	20240108	095200	441413050	15090	15090	15100	15090	85
541	20240108	095100	440130300	15100	15100	15100	15100	1
542	20240108	095000	440115200	15100	15100	15100	15100	102
543	20240108	094900	438575000	15090	15100	15100	15090	77
544	20240108	094800	437412970	15090	15090	15090	15090	44
545	20240108	094700	436749010	15090	15100	15100	15090	85
546	20240108	094600	435466070	15100	15100	15100	15100	5
547	20240108	094500	435390570	15090	15090	15090	15090	5
548	20240108	094400	435315120	15080	15100	15110	15070	2794
549	20240108	094300	393179700	15100	15110	15110	15100	395
550	20240108	094200	387214170	15130	15130	15130	15130	0
551	20240108	094100	387214170	15130	15100	15130	15100	57
552	20240108	094000	386353410	15100	15110	15110	15100	433
553	20240108	093900	379814550	15130	15140	15140	15110	19
554	20240108	093800	379527360	15100	15100	15100	15100	401
555	20240108	093700	373472260	15100	15110	15110	15100	1549
556	20240108	093600	350075100	15100	15140	15140	15100	2108
557	20240108	093500	318204770	15160	15140	15160	15140	7
558	20240108	093400	318098700	15140	15140	15140	15140	120
559	20240108	093300	316281900	15150	15140	15150	15110	1341
560	20240108	093200	295982780	15140	15140	15140	15140	21
561	20240108	093100	295664840	15170	15170	15170	15170	101
562	20240108	093000	294132670	15170	15160	15170	15140	383
563	20240108	092900	288330600	15180	15180	15180	15180	103
564	20240108	092800	286767060	15180	15180	15180	15180	0
565	20240108	092700	286767060	15180	15160	15180	15150	72
566	20240108	092600	285676180	15150	15190	15190	15150	1247
567	20240108	092500	266779830	15190	15180	15190	15180	199
568	20240108	092400	263758670	15180	15180	15180	15180	306
569	20240108	092300	259113590	15170	15160	15170	15160	42
570	20240108	092200	258476860	15160	15180	15180	15160	32
571	20240108	092100	257991620	15180	15170	15180	15170	12
572	20240108	092000	257809560	15180	15190	15190	15180	176
573	20240108	091900	255137660	15190	15190	15190	15190	0
574	20240108	091800	255137660	15190	15190	15190	15180	66
575	20240108	091700	254135720	15190	15180	15190	15180	2
576	20240108	091600	254105350	15160	15180	15180	15160	520
577	20240108	091500	246220150	15180	15160	15180	15160	993
578	20240108	091400	231164050	15170	15160	15170	15160	12
579	20240108	091300	230982060	15150	15170	15170	15150	571
580	20240108	091200	222326410	15170	15180	15180	15170	377
581	20240108	091100	216606550	15190	15230	15230	15180	495
582	20240108	091000	209086580	15200	15210	15230	15190	262
583	20240108	090900	205104150	15200	15230	15230	15200	1184
584	20240108	090800	187095050	15230	15240	15250	15230	414
585	20240108	090700	180783980	15240	15250	15250	15230	292
586	20240108	090600	176335870	15260	15220	15260	15220	1202
587	20240108	090500	158028020	15230	15230	15230	15230	105
588	20240108	090400	156428870	15230	15230	15230	15230	5
589	20240108	090300	156352720	15130	15120	15130	15060	1252
590	20240108	090200	137436530	15110	15220	15220	15110	1231
591	20240108	090100	118821270	15200	15120	15200	15110	1421
592	20240108	090000	97243930	15120	15260	15260	15110	6374