KissMeData/000640/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	183100	985901000	97200	97200	97200	97200	679
3	20250213	183000	985901000	97200	97200	97200	97200	0
4	20250213	182900	985901000	97200	97200	97200	97200	0
5	20250213	182800	985901000	97200	97200	97200	97200	0
6	20250213	182700	985901000	97200	97200	97200	97200	0
7	20250213	182600	985901000	97200	97200	97200	97200	0
8	20250213	182500	985901000	97200	97200	97200	97200	0
9	20250213	182400	985901000	97200	97200	97200	97200	0
10	20250213	182300	985901000	97200	97200	97200	97200	0
11	20250213	182200	985901000	97200	97200	97200	97200	0
12	20250213	182100	985901000	97200	97200	97200	97200	0
13	20250213	182000	985901000	97200	97200	97200	97200	0
14	20250213	181900	985901000	97200	97200	97200	97200	0
15	20250213	181800	985901000	97200	97200	97200	97200	0
16	20250213	181700	985901000	97200	97200	97200	97200	0
17	20250213	181600	985901000	97200	97200	97200	97200	0
18	20250213	181500	985901000	97200	97200	97200	97200	0
19	20250213	181400	985901000	97200	97200	97200	97200	0
20	20250213	181300	985901000	97200	97200	97200	97200	0
21	20250213	181200	985901000	97200	97200	97200	97200	0
22	20250213	181100	985901000	97200	97200	97200	97200	0
23	20250213	181000	985901000	97200	97200	97200	97200	0
24	20250213	180900	985901000	97200	97200	97200	97200	0
25	20250213	180800	985901000	97200	97200	97200	97200	0
26	20250213	180700	985901000	97200	97200	97200	97200	0
27	20250213	180600	985901000	97200	97200	97200	97200	0
28	20250213	180500	985901000	97200	97200	97200	97200	0
29	20250213	180400	985901000	97200	97200	97200	97200	0
30	20250213	180300	985901000	97200	97200	97200	97200	0
31	20250213	180200	985901000	97200	97200	97200	97200	0
32	20250213	180100	985901000	97200	97200	97200	97200	679
33	20250213	180000	985901000	97200	97200	97200	97200	0
34	20250213	175900	985901000	97200	97200	97200	97200	0
35	20250213	175800	985901000	97200	97200	97200	97200	0
36	20250213	175700	985901000	97200	97200	97200	97200	0
37	20250213	175600	985901000	97200	97200	97200	97200	0
38	20250213	175500	985901000	97200	97200	97200	97200	0
39	20250213	175400	985901000	97200	97200	97200	97200	0
40	20250213	175300	985901000	97200	97200	97200	97200	0
41	20250213	175200	985901000	97200	97200	97200	97200	0
42	20250213	175100	985901000	97200	97200	97200	97200	0
43	20250213	175000	985901000	97200	97200	97200	97200	0
44	20250213	174900	985901000	97200	97200	97200	97200	0
45	20250213	174800	985901000	97200	97200	97200	97200	0
46	20250213	174700	985901000	97200	97200	97200	97200	0
47	20250213	174600	985901000	97200	97200	97200	97200	0
48	20250213	174500	985901000	97200	97200	97200	97200	0
49	20250213	174400	985901000	97200	97200	97200	97200	0
50	20250213	174300	985901000	97200	97200	97200	97200	0
51	20250213	174200	985901000	97200	97200	97200	97200	0
52	20250213	174100	985901000	97200	97200	97200	97200	0
53	20250213	174000	985901000	97200	97200	97200	97200	0
54	20250213	173900	985901000	97200	97200	97200	97200	0
55	20250213	173800	985901000	97200	97200	97200	97200	0
56	20250213	173700	985901000	97200	97200	97200	97200	0
57	20250213	173600	985901000	97200	97200	97200	97200	0
58	20250213	173500	985901000	97200	97200	97200	97200	0
59	20250213	173400	985901000	97200	97200	97200	97200	0
60	20250213	173300	985901000	97200	97200	97200	97200	0
61	20250213	173200	985901000	97200	97200	97200	97200	0
62	20250213	173100	985901000	97200	97200	97200	97200	679
63	20250213	173000	985901000	97200	97200	97200	97200	0
64	20250213	172900	985901000	97200	97200	97200	97200	0
65	20250213	172800	985901000	97200	97200	97200	97200	0
66	20250213	172700	985901000	97200	97200	97200	97200	0
67	20250213	172600	985901000	97200	97200	97200	97200	0
68	20250213	172500	985901000	97200	97200	97200	97200	0
69	20250213	172400	985901000	97200	97200	97200	97200	0
70	20250213	172300	985901000	97200	97200	97200	97200	0
71	20250213	172200	985901000	97200	97200	97200	97200	0
72	20250213	172100	985901000	97200	97200	97200	97200	0
73	20250213	172000	985901000	97200	97200	97200	97200	0
74	20250213	171900	985901000	97200	97200	97200	97200	0
75	20250213	171800	985901000	97200	97200	97200	97200	0
76	20250213	171700	985901000	97200	97200	97200	97200	0
77	20250213	171600	985901000	97200	97200	97200	97200	0
78	20250213	171500	985901000	97200	97200	97200	97200	0
79	20250213	171400	985901000	97200	97200	97200	97200	0
80	20250213	171300	985901000	97200	97200	97200	97200	0
81	20250213	171200	985901000	97200	97200	97200	97200	0
82	20250213	171100	985901000	97200	97200	97200	97200	0
83	20250213	171000	985901000	97200	97200	97200	97200	0
84	20250213	170900	985901000	97200	97200	97200	97200	0
85	20250213	170800	985901000	97200	97200	97200	97200	0
86	20250213	170700	985901000	97200	97200	97200	97200	0
87	20250213	170600	985901000	97200	97200	97200	97200	0
88	20250213	170500	985901000	97200	97200	97200	97200	0
89	20250213	170400	985901000	97200	97200	97200	97200	0
90	20250213	170300	985901000	97200	97200	97200	97200	0
91	20250213	170200	985901000	97200	97200	97200	97200	0
92	20250213	170100	985901000	97200	97200	97200	97200	679
93	20250213	170000	985901000	97200	97200	97200	97200	0
94	20250213	165900	985901000	97200	97200	97200	97200	0
95	20250213	165800	985901000	97200	97200	97200	97200	0
96	20250213	165700	985901000	97200	97200	97200	97200	0
97	20250213	165600	985901000	97200	97200	97200	97200	0
98	20250213	165500	985901000	97200	97200	97200	97200	0
99	20250213	165400	985901000	97200	97200	97200	97200	0
100	20250213	165300	985901000	97200	97200	97200	97200	0
101	20250213	165200	985901000	97200	97200	97200	97200	0
102	20250213	165100	985901000	97200	97200	97200	97200	0
103	20250213	165000	985901000	97200	97200	97200	97200	0
104	20250213	164900	985901000	97200	97200	97200	97200	0
105	20250213	164800	985901000	97200	97200	97200	97200	0
106	20250213	164700	985901000	97200	97200	97200	97200	0
107	20250213	164600	985901000	97200	97200	97200	97200	0
108	20250213	164500	985901000	97200	97200	97200	97200	0
109	20250213	164400	985901000	97200	97200	97200	97200	0
110	20250213	164300	985901000	97200	97200	97200	97200	0
111	20250213	164200	985901000	97200	97200	97200	97200	0
112	20250213	164100	985901000	97200	97200	97200	97200	0
113	20250213	164000	985901000	97200	97200	97200	97200	0
114	20250213	163900	985901000	97200	97200	97200	97200	0
115	20250213	163800	985901000	97200	97200	97200	97200	0
116	20250213	163700	985901000	97200	97200	97200	97200	0
117	20250213	163600	985901000	97200	97200	97200	97200	0
118	20250213	163500	985901000	97200	97200	97200	97200	0
119	20250213	163400	985901000	97200	97200	97200	97200	0
120	20250213	163300	985901000	97200	97200	97200	97200	0
121	20250213	163200	985901000	97200	97200	97200	97200	0
122	20250213	163100	985901000	97200	97200	97200	97200	679
123	20250213	163000	985901000	97200	97200	97200	97200	0
124	20250213	162900	985901000	97200	97200	97200	97200	0
125	20250213	162800	985901000	97200	97200	97200	97200	0
126	20250213	162700	985901000	97200	97200	97200	97200	0
127	20250213	162600	985901000	97200	97200	97200	97200	0
128	20250213	162500	985901000	97200	97200	97200	97200	0
129	20250213	162400	985901000	97200	97200	97200	97200	0
130	20250213	162300	985901000	97200	97200	97200	97200	0
131	20250213	162200	985901000	97200	97200	97200	97200	0
132	20250213	162100	985901000	97200	97200	97200	97200	0
133	20250213	162000	985901000	97200	97200	97200	97200	0
134	20250213	161900	985901000	97200	97200	97200	97200	0
135	20250213	161800	985901000	97200	97200	97200	97200	0
136	20250213	161700	985901000	97200	97200	97200	97200	0
137	20250213	161600	985901000	97200	97200	97200	97200	0
138	20250213	161500	985901000	97200	97200	97200	97200	0
139	20250213	161400	985901000	97200	97200	97200	97200	0
140	20250213	161300	985901000	97200	97200	97200	97200	0
141	20250213	161200	985901000	97200	97200	97200	97200	0
142	20250213	161100	985901000	97200	97200	97200	97200	0
143	20250213	161000	985901000	97200	97200	97200	97200	0
144	20250213	160900	985901000	97200	97200	97200	97200	0
145	20250213	160800	985901000	97200	97200	97200	97200	0
146	20250213	160700	985901000	97200	97200	97200	97200	0
147	20250213	160600	985901000	97200	97200	97200	97200	0
148	20250213	160500	985901000	97200	97200	97200	97200	0
149	20250213	160400	985901000	97200	97200	97200	97200	0
150	20250213	160300	985901000	97200	97200	97200	97200	0
151	20250213	160200	985901000	97200	97200	97200	97200	0
152	20250213	160100	985901000	97200	97200	97200	97200	679
153	20250213	160000	985901000	97200	97200	97200	97200	0
154	20250213	155900	985901000	97200	97200	97200	97200	0
155	20250213	155800	985901000	97200	97200	97200	97200	0
156	20250213	155700	985901000	97200	97200	97200	97200	0
157	20250213	155600	985901000	97200	97200	97200	97200	0
158	20250213	155500	985901000	97200	97200	97200	97200	0
159	20250213	155400	985901000	97200	97200	97200	97200	0
160	20250213	155300	985901000	97200	97200	97200	97200	0
161	20250213	155200	985901000	97200	97200	97200	97200	0
162	20250213	155100	985901000	97200	97200	97200	97200	0
163	20250213	155000	985901000	97200	97200	97200	97200	0
164	20250213	154900	985901000	97200	97200	97200	97200	0
165	20250213	154800	985901000	97200	97200	97200	97200	0
166	20250213	154700	985901000	97200	97200	97200	97200	0
167	20250213	154600	985901000	97200	97200	97200	97200	0
168	20250213	154500	985901000	97200	97200	97200	97200	0
169	20250213	154400	985901000	97200	97200	97200	97200	0
170	20250213	154300	985901000	97200	97200	97200	97200	0
171	20250213	154200	985901000	97200	97200	97200	97200	0
172	20250213	154100	985901000	97200	97200	97200	97200	0
173	20250213	154000	985901000	97200	97200	97200	97200	0
174	20250213	153900	985901000	97200	97200	97200	97200	0
175	20250213	153800	985901000	97200	97200	97200	97200	0
176	20250213	153700	985901000	97200	97200	97200	97200	0
177	20250213	153600	985901000	97200	97200	97200	97200	0
178	20250213	153500	985901000	97200	97200	97200	97200	0
179	20250213	153400	985901000	97200	97200	97200	97200	0
180	20250213	153300	985901000	97200	97200	97200	97200	0
181	20250213	153200	985901000	97200	97200	97200	97200	0
182	20250213	153100	985901000	97200	97200	97200	97200	679
183	20250213	153000	985901000	97200	97200	97200	97200	679
184	20250213	152900	919902200	97300	97300	97300	97300	0
185	20250213	152800	919902200	97300	97300	97300	97300	0
186	20250213	152700	919902200	97300	97300	97300	97300	0
187	20250213	152600	919902200	97300	97300	97300	97300	0
188	20250213	152500	919902200	97300	97300	97300	97300	0
189	20250213	152400	919902200	97300	97300	97300	97300	0
190	20250213	152300	919902200	97300	97300	97300	97300	0
191	20250213	152200	919902200	97300	97300	97300	97300	0
192	20250213	152100	919902200	97300	97300	97300	97300	0
193	20250213	152000	919902200	97300	97300	97300	97300	0
194	20250213	151900	919902200	97300	97200	97300	97200	27
195	20250213	151800	917275400	97300	97400	97400	97200	25
196	20250213	151700	914841500	97400	97100	97400	97100	227
197	20250213	151600	892777900	97200	97200	97200	97000	11
198	20250213	151500	891709300	97200	97100	97200	97000	16
199	20250213	151400	890155200	97100	97200	97200	97000	42
200	20250213	151300	886079900	97200	97100	97200	97000	14
201	20250213	151200	884720500	97000	97000	97100	97000	67
202	20250213	151100	878221200	97100	97000	97200	97000	13
203	20250213	151000	876958800	97100	97100	97200	97000	39
204	20250213	150900	873171900	97100	97200	97200	97100	14
205	20250213	150800	871811300	97100	97200	97200	97100	25
206	20250213	150700	869383500	97200	97200	97200	97200	8
207	20250213	150600	868605900	97200	97300	97300	97000	234
208	20250213	150500	845888400	97400	97200	97400	97200	5
209	20250213	150400	845401600	97400	97200	97400	97200	18
210	20250213	150300	843649700	97300	97300	97300	97300	2
211	20250213	150200	843455100	97300	97300	97300	97300	13
212	20250213	150100	842190200	97300	97400	97400	97300	7
213	20250213	150000	841508800	97300	97200	97400	97200	18
214	20250213	145900	839757400	97400	97400	97400	97200	16
215	20250213	145800	838201100	97400	97400	97400	97400	4
216	20250213	145700	837811500	97400	97300	97400	97200	32
217	20250213	145600	834698200	97400	97400	97400	97300	7
218	20250213	145500	834016600	97400	97400	97400	97300	17
219	20250213	145400	832361500	97400	97300	97400	97300	5
220	20250213	145300	831874700	97400	97500	97500	97300	39
221	20250213	145200	828077000	97500	97500	97500	97500	5
222	20250213	145100	827589500	97400	97500	97600	97400	15
223	20250213	145000	826126700	97600	97600	97600	97500	4
224	20250213	144900	825736400	97500	97400	97500	97400	17
225	20250213	144800	824079800	97500	97500	97500	97400	7
226	20250213	144700	823397400	97500	97500	97600	97400	14
227	20250213	144600	822032800	97600	97500	97600	97500	15
228	20250213	144500	820569900	97500	97600	97600	97500	10
229	20250213	144400	819594800	97500	97500	97500	97400	10
230	20250213	144300	818619900	97500	97400	97500	97400	12
231	20250213	144200	817450600	97500	97500	97500	97400	8
232	20250213	144100	816670700	97500	97400	97500	97300	22
233	20250213	144000	814527900	97400	97400	97400	97400	7
234	20250213	143900	813846100	97400	97300	97400	97200	9
235	20250213	143800	812970300	97300	97300	97400	97300	6
236	20250213	143700	812386100	97400	97300	97400	97300	10
237	20250213	143600	811412700	97300	97400	97400	97300	11
238	20250213	143500	810342000	97400	97200	97400	97200	4
239	20250213	143400	809952600	97400	97300	97400	97200	18
240	20250213	143300	808201100	97400	97300	97400	97300	4
241	20250213	143200	807811700	97400	97400	97400	97300	19
242	20250213	143100	805961800	97400	97400	97400	97300	5
243	20250213	143000	805475000	97200	97200	97400	97200	25
244	20250213	142900	803043900	97300	97300	97300	97200	5
245	20250213	142800	802557500	97300	97300	97300	97200	19
246	20250213	142700	800709700	97200	97300	97300	97200	11
247	20250213	142600	799640000	97200	97200	97300	97200	11
248	20250213	142500	798570500	97300	97200	97300	97200	24
249	20250213	142400	796235800	97300	97300	97300	97200	12
250	20250213	142300	795069100	97300	97300	97400	97200	12
251	20250213	142200	793900800	97300	97400	97400	97300	10
252	20250213	142100	792927600	97400	97400	97400	97300	13
253	20250213	142000	791662000	97300	97500	97500	97300	8
254	20250213	141900	790882600	97500	97300	97500	97300	10
255	20250213	141800	789909100	97200	97300	97300	97200	6
256	20250213	141700	789325500	97400	97400	97500	97400	9
257	20250213	141600	788448800	97500	97400	97500	97200	12
258	20250213	141500	787280000	97400	97500	97500	97300	9
259	20250213	141400	786403200	97400	97300	97400	97300	11
260	20250213	141300	785332700	97300	97400	97400	97300	70
261	20250213	141200	778521400	97400	97400	97400	97400	22
262	20250213	141100	776378600	97400	97400	97500	97400	10
263	20250213	141000	775404400	97500	97500	97500	97400	14
264	20250213	140900	774039900	97500	97500	97500	97400	7
265	20250213	140800	773357500	97400	97400	97500	97400	13
266	20250213	140700	772091000	97400	97500	97500	97400	16
267	20250213	140600	770531800	97500	97400	97500	97400	13
268	20250213	140500	769265100	97400	97400	97500	97400	16
269	20250213	140400	767705900	97400	97500	97500	97400	9
270	20250213	140300	766828900	97400	97500	97500	97400	22
271	20250213	140200	764684900	97400	97500	97500	97400	6
272	20250213	140100	764100400	97500	97500	97500	97400	8
273	20250213	140000	763320900	97400	97400	97500	97400	18
274	20250213	135900	761566600	97400	97400	97500	97400	16
275	20250213	135800	760007800	97500	97400	97500	97400	13
276	20250213	135700	758740900	97400	97500	97500	97400	17
277	20250213	135600	757084100	97400	97400	97500	97400	14
278	20250213	135500	755720400	97400	97500	97500	97300	10
279	20250213	135400	754746100	97500	97400	97500	97300	15
280	20250213	135300	753285200	97400	97400	97400	97400	10
281	20250213	135200	752311200	97500	97500	97500	97500	17
282	20250213	135100	750653700	97500	97600	97600	97500	20
283	20250213	135000	748702900	97500	97600	97600	97500	5
284	20250213	134900	748215100	97500	97600	97600	97500	21
285	20250213	134800	746166700	97600	97500	97600	97500	5
286	20250213	134700	745678800	97500	97600	97600	97500	23
287	20250213	134600	743435600	97500	97600	97600	97500	8
288	20250213	134500	742655000	97600	97700	97700	97500	16
289	20250213	134400	741093300	97600	97600	97700	97600	5
290	20250213	134300	740605200	97600	97700	97700	97500	13
291	20250213	134200	739336300	97700	97700	97700	97700	11
292	20250213	134100	738261600	97700	97700	97700	97600	12
293	20250213	134000	737089800	97800	97700	97800	97600	13
294	20250213	133900	735819100	97700	97800	97800	97600	12
295	20250213	133800	734646300	97900	97800	97900	97800	9
296	20250213	133700	733765900	97800	97700	97800	97700	15
297	20250213	133600	732299600	97700	97800	97800	97700	12
298	20250213	133500	731126600	97800	97700	97800	97600	13
299	20250213	133400	729856500	97800	97900	97900	97800	17
300	20250213	133300	728193500	97900	97800	97900	97800	13
301	20250213	133200	726920900	97800	97800	97900	97800	15
302	20250213	133100	725453700	97900	97900	97900	97800	10
303	20250213	133000	724474800	97800	97900	97900	97800	16
304	20250213	132900	722909600	97800	97700	97900	97700	12
305	20250213	132800	721736000	97600	97800	97900	97600	14
306	20250213	132700	720368100	97800	97800	97800	97800	8
307	20250213	132600	719585700	97700	97800	97800	97600	20
308	20250213	132500	717632100	97700	97800	97800	97700	4
309	20250213	132400	717241000	97800	97800	97800	97600	30
310	20250213	132300	714310200	97800	97600	97800	97600	6
311	20250213	132200	713723600	97700	97800	97800	97700	16
312	20250213	132100	712159800	97700	97700	97700	97700	4
313	20250213	132000	711769000	97700	97800	97800	97600	20
314	20250213	131900	709814900	97700	97700	97800	97700	4
315	20250213	131800	709424000	97700	97900	97900	97700	6
316	20250213	131700	708837600	97800	97800	97800	97700	20
317	20250213	131600	706881700	97700	97700	97700	97600	13
318	20250213	131500	705612200	97800	97700	97800	97700	9
319	20250213	131400	704732300	97700	97700	97700	97700	8
320	20250213	131300	703950700	97800	97800	97900	97800	13
321	20250213	131200	702679100	97800	97800	97800	97700	11
322	20250213	131100	701603900	97800	97800	97900	97800	9
323	20250213	131000	700723600	97800	97600	97800	97600	12
324	20250213	130900	699551600	97700	97800	97800	97700	10
325	20250213	130800	698574100	97700	97700	97700	97700	11
326	20250213	130700	697499400	97700	97800	97800	97700	10
327	20250213	130600	696522000	97800	97700	97800	97700	6
328	20250213	130500	695935700	97700	97700	97800	97700	13
329	20250213	130400	694665500	97800	97700	97800	97700	8
330	20250213	130300	693883700	97700	97800	97800	97700	14
331	20250213	130200	692515200	97700	97700	97700	97700	2
332	20250213	130100	692319800	97600	97800	97800	97600	16
333	20250213	130000	690757200	97800	97800	97800	97700	10
334	20250213	125900	689779300	97600	97800	97800	97600	16
335	20250213	125800	688216400	97800	97700	97800	97700	2
336	20250213	125700	688020900	97700	97700	97800	97700	18
337	20250213	125600	686261700	97800	97700	97800	97700	46
338	20250213	125500	681767200	97700	97700	97700	97600	13
339	20250213	125400	680497700	97600	97600	97700	97600	16
340	20250213	125300	678935200	97700	97700	97700	97600	20
341	20250213	125200	676982200	97600	97500	97700	97400	21
342	20250213	125100	674933200	97500	97600	97600	97500	5
343	20250213	125000	674445500	97600	97500	97600	97500	12
344	20250213	124900	673274700	97500	97600	97600	97500	9
345	20250213	124800	672397000	97700	97700	97700	97700	6
346	20250213	124700	671810800	97700	97600	97700	97400	13
347	20250213	124600	670542900	97600	97700	97700	97600	9
348	20250213	124500	669664000	97700	97600	97700	97600	10
349	20250213	124400	668687900	97700	97600	97700	97600	9
350	20250213	124300	667809400	97600	97600	97600	97500	11
351	20250213	124200	666736500	97600	97700	97700	97600	5
352	20250213	124100	666248300	97600	97300	97600	97300	16
353	20250213	124000	664689500	97500	97600	97600	97500	10
354	20250213	123900	663714200	97600	97500	97600	97500	10
355	20250213	123800	662738900	97600	97600	97600	97500	10
356	20250213	123700	661763500	97600	97300	97600	97300	4
357	20250213	123600	661373800	97400	97400	97500	97400	11
358	20250213	123500	660302100	97400	97400	97500	97400	8
359	20250213	123400	659522600	97400	97500	97500	97300	7
360	20250213	123300	658840700	97500	97500	97600	97500	8
361	20250213	123200	658060400	97400	97500	97500	97400	17
362	20250213	123100	656403700	97500	97500	97500	97500	7
363	20250213	123000	655721200	97500	97300	97500	97300	16
364	20250213	122900	654162200	97500	97400	97500	97300	15
365	20250213	122800	652701800	97400	97400	97500	97400	8
366	20250213	122700	651922200	97400	97400	97500	97400	11
367	20250213	122600	650850500	97400	97300	97400	97300	59
368	20250213	122500	645109300	97300	97300	97300	97300	7
369	20250213	122400	644428200	97300	97400	97400	97300	12
370	20250213	122300	643260200	97200	97300	97400	97200	10
371	20250213	122200	642287200	97300	97400	97400	97300	9
372	20250213	122100	641411000	97400	97300	97400	97300	9
373	20250213	122000	640535100	97300	97300	97300	97300	8
374	20250213	121900	639756700	97300	97300	97300	97300	6
375	20250213	121800	639172900	97200	97300	97300	97200	7
376	20250213	121700	638491900	97400	97300	97400	97200	13
377	20250213	121600	637226400	97300	97300	97400	97200	17
378	20250213	121500	635572800	97300	97300	97400	97300	8
379	20250213	121400	634793800	97400	97400	97400	97300	12
380	20250213	121300	633625900	97300	97300	97300	97300	5
381	20250213	121200	633139400	97300	97400	97400	97200	20
382	20250213	121100	631193300	97400	97300	97400	97300	4
383	20250213	121000	630804000	97300	97300	97400	97300	13
384	20250213	120900	629538700	97300	97400	97400	97300	5
385	20250213	120800	629051900	97400	97300	97400	97200	18
386	20250213	120700	627301000	97400	97400	97400	97400	7
387	20250213	120600	626619200	97300	97300	97300	97200	12
388	20250213	120500	625451700	97300	97400	97400	97300	9
389	20250213	120400	624575400	97300	97300	97300	97300	5
390	20250213	120300	624088900	97300	97300	97400	97300	15
391	20250213	120200	622629300	97300	97300	97300	97200	8
392	20250213	120100	621851000	97300	97400	97400	97300	7
393	20250213	120000	621169700	97300	97300	97300	97300	14
394	20250213	115900	619807500	97400	97700	97700	97200	7
395	20250213	115800	619125300	97300	97300	97300	97300	7
396	20250213	115700	618444200	97400	97400	97500	97300	14
397	20250213	115600	617080500	97300	97300	97300	97200	94
398	20250213	115500	607943200	97300	97300	97400	97200	14
399	20250213	115400	606581500	97300	97200	97400	97200	9
400	20250213	115300	605706300	97200	97400	97400	97100	43
401	20250213	115200	601525900	97400	97400	97400	97400	8
402	20250213	115100	600746700	97400	97300	97400	97300	20
403	20250213	115000	598800000	97400	97400	97400	97400	7
404	20250213	114900	598118200	97400	97400	97400	97300	19
405	20250213	114800	596268700	97400	97400	97400	97300	6
406	20250213	114700	595684400	97300	97500	97500	97300	14
407	20250213	114600	594321400	97500	97400	97500	97400	14
408	20250213	114500	592957600	97400	97500	97500	97400	23
409	20250213	114400	590716600	97500	97500	97500	97500	4
410	20250213	114300	590326600	97500	97500	97500	97500	13
411	20250213	114200	589059100	97600	97500	97600	97500	14
412	20250213	114100	587693800	97600	97500	97600	97500	18
413	20250213	114000	585938500	97600	97700	97700	97600	38
414	20250213	113900	582229600	97600	97400	97600	97300	56
415	20250213	113800	576765900	97600	97700	97700	97400	110
416	20250213	113700	566047600	97700	97500	97700	97400	11
417	20250213	113600	564974600	97600	97500	97600	97300	30
418	20250213	113500	562049600	97400	97500	97500	97400	5
419	20250213	113400	561562300	97500	97300	97500	97300	123
420	20250213	113300	549588800	97200	97100	97200	97100	45
421	20250213	113200	545218300	97000	97100	97100	96900	33
422	20250213	113100	542017900	97000	97100	97100	97000	4
423	20250213	113000	541629700	97000	97200	97200	97000	12
424	20250213	112900	540464600	97100	97200	97200	97100	5
425	20250213	112800	539978900	97100	97100	97100	97100	7
426	20250213	112700	539299200	97100	97100	97100	97100	0
427	20250213	112600	539299200	97100	97100	97100	97100	10
428	20250213	112500	538328200	97100	97100	97100	97100	2
429	20250213	112400	538134000	97100	97100	97100	97100	6
430	20250213	112300	537551400	97100	97100	97100	97100	3
431	20250213	112200	537260100	97100	97100	97100	97100	6
432	20250213	112100	536677500	97200	97200	97200	97200	2
433	20250213	112000	536483100	97100	97100	97100	97100	3
434	20250213	111900	536191800	97200	97300	97300	97200	5
435	20250213	111800	535705700	97200	97200	97200	97100	13
436	20250213	111700	534442200	97200	97200	97300	97200	12
437	20250213	111600	533275700	97100	97000	97100	97000	19
438	20250213	111500	531432600	96900	97000	97000	96900	20
439	20250213	111400	529493100	96900	96900	96900	96900	1
440	20250213	111300	529396200	97000	96900	97000	96900	89
441	20250213	111200	520764900	96800	96800	96800	96800	0
442	20250213	111100	520764900	96800	96800	96800	96800	2
443	20250213	111000	520571300	97000	97400	97400	96800	429
444	20250213	110900	478888100	97400	97300	97400	97300	6
445	20250213	110800	478304200	97400	97400	97400	97300	3
446	20250213	110700	478012100	97400	97300	97400	97300	10
447	20250213	110600	477038900	97400	97400	97400	97400	1
448	20250213	110500	476941500	97400	97300	97400	97300	7
449	20250213	110400	476260300	97400	97400	97400	97400	3
450	20250213	110300	475968100	97300	97400	97400	97300	27
451	20250213	110200	473338400	97400	97400	97400	97300	36
452	20250213	110100	469832100	97400	97400	97500	97300	49
453	20250213	110000	465061900	97400	97400	99000	97300	728
454	20250213	105900	393601500	97500	97400	97500	97400	5
455	20250213	105800	393114200	97500	97500	97500	97500	12
456	20250213	105700	391944200	97400	97400	97400	97400	1
457	20250213	105600	391846800	97500	97500	97500	97500	2
458	20250213	105500	391651800	97400	97300	97400	97300	11
459	20250213	105400	390580500	97400	97400	97400	97400	4
460	20250213	105300	390190900	97300	97300	97300	97300	2
461	20250213	105200	389996300	97400	97400	97400	97400	4
462	20250213	105100	389606700	97400	97400	97400	97400	1
463	20250213	105000	389509300	97300	97400	97400	97300	8
464	20250213	104900	388730200	97300	97300	97300	97300	0
465	20250213	104800	388730200	97300	97300	97300	97300	0
466	20250213	104700	388730200	97300	97300	97400	97300	33
467	20250213	104600	385519100	97200	97300	97300	97200	2
468	20250213	104500	385324600	97200	97200	97200	97200	0
469	20250213	104400	385324600	97200	97300	97300	97200	5
470	20250213	104300	384838200	97400	97400	97400	97400	2
471	20250213	104200	384643400	97200	97200	97200	97200	0
472	20250213	104100	384643400	97200	97300	97300	97200	10
473	20250213	104000	383670500	97300	97300	97300	97300	11
474	20250213	103900	382600200	97300	97300	97300	97300	0
475	20250213	103800	382600200	97300	97300	97300	97300	0
476	20250213	103700	382600200	97300	97300	97300	97300	2
477	20250213	103600	382405600	97300	97300	97300	97300	0
478	20250213	103500	382405600	97300	97400	97400	97300	3
479	20250213	103400	382113600	97400	97400	97400	97300	12
480	20250213	103300	380945000	97400	97400	97400	97400	6
481	20250213	103200	380360600	97400	97400	97400	97400	7
482	20250213	103100	379678800	97400	97600	97600	96900	753
483	20250213	103000	306483200	97800	97700	97800	97700	6
484	20250213	102900	305896900	97700	97700	97700	97700	3
485	20250213	102800	305603800	97700	97800	97800	97700	2
486	20250213	102700	305408300	97700	97800	97800	97700	6
487	20250213	102600	304822000	97800	97800	97800	97800	5
488	20250213	102500	304333000	97800	97800	97800	97800	1
489	20250213	102400	304235200	97800	97800	97800	97800	1
490	20250213	102300	304137400	97900	97700	97900	97700	2
491	20250213	102200	303941800	97800	97800	97800	97800	24
492	20250213	102100	301594600	97800	97800	97800	97800	0
493	20250213	102000	301594600	97800	97700	97800	97700	34
494	20250213	101900	298272600	97600	97700	97700	97600	5
495	20250213	101800	297784200	97800	97800	97800	97800	63
496	20250213	101700	291622800	97900	97900	97900	97800	4
497	20250213	101600	291231300	97800	97900	97900	97800	4
498	20250213	101500	290840000	97900	97800	97900	97800	38
499	20250213	101400	287123400	97800	97800	97800	97800	1
500	20250213	101300	287025600	97700	97700	97700	97700	30
501	20250213	101200	284094600	97700	97600	97700	97600	22
502	20250213	101100	281946400	97800	97800	97800	97800	27
503	20250213	101000	279305800	97900	97900	97900	97900	1
504	20250213	100900	279207900	97900	97900	97900	97900	0
505	20250213	100800	279207900	97900	97900	97900	97900	1
506	20250213	100700	279110000	97800	97800	97800	97700	3
507	20250213	100600	278816700	97800	97900	97900	97800	24
508	20250213	100500	276468900	97900	97900	97900	97900	2
509	20250213	100400	276273100	98000	97900	98000	97900	3
510	20250213	100300	275979300	97900	97800	97900	97800	43
511	20250213	100200	271773400	97800	97800	97800	97800	50
512	20250213	100100	266883400	97700	97700	97700	97700	11
513	20250213	100000	265808700	97700	97700	97700	97700	11
514	20250213	095900	264734000	97600	97600	97600	97500	48
515	20250213	095800	260049400	97600	97800	97800	97600	31
516	20250213	095700	257021800	97800	97700	97800	97700	32
517	20250213	095600	253894200	97700	97700	97700	97700	1
518	20250213	095500	253796500	97700	97600	97700	97600	2
519	20250213	095400	253601200	97700	97700	97700	97700	1
520	20250213	095300	253503500	97600	97600	97600	97600	2
521	20250213	095200	253308300	97600	97600	97600	97600	2
522	20250213	095100	253113100	97600	97600	97600	97600	28
523	20250213	095000	250380300	97600	97600	97600	97600	23
524	20250213	094900	248135500	97600	97600	97600	97600	5
525	20250213	094800	247647500	97600	97600	97600	97600	8
526	20250213	094700	246866700	97600	97700	97800	97600	18
527	20250213	094600	245107900	97600	97600	97600	97600	1
528	20250213	094500	245010300	97600	97600	98000	97600	89
529	20250213	094400	236323300	97600	97600	97600	97600	20
530	20250213	094300	234371300	97500	97500	97500	97500	1
531	20250213	094200	234273800	97600	97600	97600	97600	8
532	20250213	094100	233493000	97600	97700	97700	97400	13
533	20250213	094000	232224000	97900	97500	97900	97500	142
534	20250213	093900	218372600	97400	97500	97500	97400	8
535	20250213	093800	217592700	97500	97500	97500	97400	97
536	20250213	093700	208137500	97500	97500	97500	97500	4
537	20250213	093600	207747500	97600	97800	97800	97600	105
538	20250213	093500	197498400	97700	97800	97800	97700	36
539	20250213	093400	193978800	97900	97900	97900	97900	1
540	20250213	093300	193880900	97800	97900	97900	97800	63
541	20250213	093200	187713400	97900	97900	97900	97900	6
542	20250213	093100	187126000	97900	98100	98100	97900	68
543	20250213	093000	180462000	98200	98100	98300	98100	153
544	20250213	092900	165436900	98000	98000	98000	98000	2
545	20250213	092800	165240900	98200	98200	98200	98200	17
546	20250213	092700	163571500	98200	98200	98200	98200	4
547	20250213	092600	163178700	98300	98200	98300	98200	2
548	20250213	092500	162982200	98400	98400	98400	98400	0
549	20250213	092400	162982200	98400	98400	98400	98400	3
550	20250213	092300	162687000	98400	98400	98600	98400	81
551	20250213	092200	154702400	98400	98300	98400	98100	111
552	20250213	092100	143792300	98300	98300	98400	98200	35
553	20250213	092000	140351600	98100	98100	98100	98100	1
554	20250213	091900	140253500	98400	98500	98500	98400	117
555	20250213	091800	128738900	98400	98400	98400	98400	0
556	20250213	091700	128738900	98400	98700	98700	98300	5
557	20250213	091600	128246100	98300	98300	99000	98000	690
558	20250213	091500	60150000	98300	98700	98800	98300	106
559	20250213	091400	49707300	98700	98700	98700	98700	28
560	20250213	091300	46943700	98700	98700	98700	98700	16
561	20250213	091200	45364500	98800	98800	98800	98800	203
562	20250213	091100	25308100	98800	99300	99300	98800	133
563	20250213	091000	12126500	99300	99100	99300	99100	3
564	20250213	090900	11828900	99100	99100	99100	99100	1
565	20250213	090800	11729800	99200	99300	99400	99200	14
566	20250213	090700	10340700	99400	99700	99700	99400	91
567	20250213	090600	1292600	99100	99100	99100	99100	0
568	20250213	090500	1292600	99100	99800	99800	99100	2
569	20250213	090400	1093700	98900	99800	99800	98900	3
570	20250213	090300	795200	98700	98700	98700	98700	1
571	20250213	090200	696500	98600	98600	98600	98600	0
572	20250213	090100	696500	98600	100200	100200	98600	3
573	20250213	090000	397500	98600	99700	99700	98600	4