KissMeData/000640/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	183100	769094000	96100	96100	96100	96100	536
3	20240112	183000	769094000	96100	96100	96100	96100	0
4	20240112	182900	769094000	96100	96100	96100	96100	0
5	20240112	182800	769094000	96100	96100	96100	96100	0
6	20240112	182700	769094000	96100	96100	96100	96100	0
7	20240112	182600	769094000	96100	96100	96100	96100	0
8	20240112	182500	769094000	96100	96100	96100	96100	0
9	20240112	182400	769094000	96100	96100	96100	96100	0
10	20240112	182300	769094000	96100	96100	96100	96100	0
11	20240112	182200	769094000	96100	96100	96100	96100	0
12	20240112	182100	769094000	96100	96100	96100	96100	0
13	20240112	182000	769094000	96100	96100	96100	96100	0
14	20240112	181900	769094000	96100	96100	96100	96100	0
15	20240112	181800	769094000	96100	96100	96100	96100	0
16	20240112	181700	769094000	96100	96100	96100	96100	0
17	20240112	181600	769094000	96100	96100	96100	96100	0
18	20240112	181500	769094000	96100	96100	96100	96100	0
19	20240112	181400	769094000	96100	96100	96100	96100	0
20	20240112	181300	769094000	96100	96100	96100	96100	0
21	20240112	181200	769094000	96100	96100	96100	96100	0
22	20240112	181100	769094000	96100	96100	96100	96100	0
23	20240112	181000	769094000	96100	96100	96100	96100	0
24	20240112	180900	769094000	96100	96100	96100	96100	0
25	20240112	180800	769094000	96100	96100	96100	96100	0
26	20240112	180700	769094000	96100	96100	96100	96100	0
27	20240112	180600	769094000	96100	96100	96100	96100	0
28	20240112	180500	769094000	96100	96100	96100	96100	0
29	20240112	180400	769094000	96100	96100	96100	96100	0
30	20240112	180300	769094000	96100	96100	96100	96100	0
31	20240112	180200	769094000	96100	96100	96100	96100	0
32	20240112	180100	769094000	96100	96100	96100	96100	536
33	20240112	180000	769094000	96100	96100	96100	96100	0
34	20240112	175900	769094000	96100	96100	96100	96100	0
35	20240112	175800	769094000	96100	96100	96100	96100	0
36	20240112	175700	769094000	96100	96100	96100	96100	0
37	20240112	175600	769094000	96100	96100	96100	96100	0
38	20240112	175500	769094000	96100	96100	96100	96100	0
39	20240112	175400	769094000	96100	96100	96100	96100	0
40	20240112	175300	769094000	96100	96100	96100	96100	0
41	20240112	175200	769094000	96100	96100	96100	96100	0
42	20240112	175100	769094000	96100	96100	96100	96100	0
43	20240112	175000	769094000	96100	96100	96100	96100	0
44	20240112	174900	769094000	96100	96100	96100	96100	0
45	20240112	174800	769094000	96100	96100	96100	96100	0
46	20240112	174700	769094000	96100	96100	96100	96100	0
47	20240112	174600	769094000	96100	96100	96100	96100	0
48	20240112	174500	769094000	96100	96100	96100	96100	0
49	20240112	174400	769094000	96100	96100	96100	96100	0
50	20240112	174300	769094000	96100	96100	96100	96100	0
51	20240112	174200	769094000	96100	96100	96100	96100	0
52	20240112	174100	769094000	96100	96100	96100	96100	0
53	20240112	174000	769094000	96100	96100	96100	96100	0
54	20240112	173900	769094000	96100	96100	96100	96100	0
55	20240112	173800	769094000	96100	96100	96100	96100	0
56	20240112	173700	769094000	96100	96100	96100	96100	0
57	20240112	173600	769094000	96100	96100	96100	96100	0
58	20240112	173500	769094000	96100	96100	96100	96100	0
59	20240112	173400	769094000	96100	96100	96100	96100	0
60	20240112	173300	769094000	96100	96100	96100	96100	0
61	20240112	173200	769094000	96100	96100	96100	96100	0
62	20240112	173100	769094000	96100	96100	96100	96100	536
63	20240112	173000	769094000	96100	96100	96100	96100	0
64	20240112	172900	769094000	96100	96100	96100	96100	0
65	20240112	172800	769094000	96100	96100	96100	96100	0
66	20240112	172700	769094000	96100	96100	96100	96100	0
67	20240112	172600	769094000	96100	96100	96100	96100	0
68	20240112	172500	769094000	96100	96100	96100	96100	0
69	20240112	172400	769094000	96100	96100	96100	96100	0
70	20240112	172300	769094000	96100	96100	96100	96100	0
71	20240112	172200	769094000	96100	96100	96100	96100	0
72	20240112	172100	769094000	96100	96100	96100	96100	0
73	20240112	172000	769094000	96100	96100	96100	96100	0
74	20240112	171900	769094000	96100	96100	96100	96100	0
75	20240112	171800	769094000	96100	96100	96100	96100	0
76	20240112	171700	769094000	96100	96100	96100	96100	0
77	20240112	171600	769094000	96100	96100	96100	96100	0
78	20240112	171500	769094000	96100	96100	96100	96100	0
79	20240112	171400	769094000	96100	96100	96100	96100	0
80	20240112	171300	769094000	96100	96100	96100	96100	0
81	20240112	171200	769094000	96100	96100	96100	96100	0
82	20240112	171100	769094000	96100	96100	96100	96100	0
83	20240112	171000	769094000	96100	96100	96100	96100	0
84	20240112	170900	769094000	96100	96100	96100	96100	0
85	20240112	170800	769094000	96100	96100	96100	96100	0
86	20240112	170700	769094000	96100	96100	96100	96100	0
87	20240112	170600	769094000	96100	96100	96100	96100	0
88	20240112	170500	769094000	96100	96100	96100	96100	0
89	20240112	170400	769094000	96100	96100	96100	96100	0
90	20240112	170300	769094000	96100	96100	96100	96100	0
91	20240112	170200	769094000	96100	96100	96100	96100	0
92	20240112	170100	769094000	96100	96100	96100	96100	536
93	20240112	170000	769094000	96100	96100	96100	96100	0
94	20240112	165900	769094000	96100	96100	96100	96100	0
95	20240112	165800	769094000	96100	96100	96100	96100	0
96	20240112	165700	769094000	96100	96100	96100	96100	0
97	20240112	165600	769094000	96100	96100	96100	96100	0
98	20240112	165500	769094000	96100	96100	96100	96100	0
99	20240112	165400	769094000	96100	96100	96100	96100	0
100	20240112	165300	769094000	96100	96100	96100	96100	0
101	20240112	165200	769094000	96100	96100	96100	96100	0
102	20240112	165100	769094000	96100	96100	96100	96100	0
103	20240112	165000	769094000	96100	96100	96100	96100	0
104	20240112	164900	769094000	96100	96100	96100	96100	0
105	20240112	164800	769094000	96100	96100	96100	96100	0
106	20240112	164700	769094000	96100	96100	96100	96100	0
107	20240112	164600	769094000	96100	96100	96100	96100	0
108	20240112	164500	769094000	96100	96100	96100	96100	0
109	20240112	164400	769094000	96100	96100	96100	96100	0
110	20240112	164300	769094000	96100	96100	96100	96100	0
111	20240112	164200	769094000	96100	96100	96100	96100	0
112	20240112	164100	769094000	96100	96100	96100	96100	0
113	20240112	164000	769094000	96100	96100	96100	96100	0
114	20240112	163900	769094000	96100	96100	96100	96100	0
115	20240112	163800	769094000	96100	96100	96100	96100	0
116	20240112	163700	769094000	96100	96100	96100	96100	0
117	20240112	163600	769094000	96100	96100	96100	96100	0
118	20240112	163500	769094000	96100	96100	96100	96100	0
119	20240112	163400	769094000	96100	96100	96100	96100	0
120	20240112	163300	769094000	96100	96100	96100	96100	0
121	20240112	163200	769094000	96100	96100	96100	96100	0
122	20240112	163100	769094000	96100	96100	96100	96100	536
123	20240112	163000	769094000	96100	96100	96100	96100	0
124	20240112	162900	769094000	96100	96100	96100	96100	0
125	20240112	162800	769094000	96100	96100	96100	96100	0
126	20240112	162700	769094000	96100	96100	96100	96100	0
127	20240112	162600	769094000	96100	96100	96100	96100	0
128	20240112	162500	769094000	96100	96100	96100	96100	0
129	20240112	162400	769094000	96100	96100	96100	96100	0
130	20240112	162300	769094000	96100	96100	96100	96100	0
131	20240112	162200	769094000	96100	96100	96100	96100	0
132	20240112	162100	769094000	96100	96100	96100	96100	0
133	20240112	162000	769094000	96100	96100	96100	96100	0
134	20240112	161900	769094000	96100	96100	96100	96100	0
135	20240112	161800	769094000	96100	96100	96100	96100	0
136	20240112	161700	769094000	96100	96100	96100	96100	0
137	20240112	161600	769094000	96100	96100	96100	96100	0
138	20240112	161500	769094000	96100	96100	96100	96100	0
139	20240112	161400	769094000	96100	96100	96100	96100	0
140	20240112	161300	769094000	96100	96100	96100	96100	0
141	20240112	161200	769094000	96100	96100	96100	96100	0
142	20240112	161100	769094000	96100	96100	96100	96100	0
143	20240112	161000	769094000	96100	96100	96100	96100	0
144	20240112	160900	769094000	96100	96100	96100	96100	0
145	20240112	160800	769094000	96100	96100	96100	96100	0
146	20240112	160700	769094000	96100	96100	96100	96100	0
147	20240112	160600	769094000	96100	96100	96100	96100	0
148	20240112	160500	769094000	96100	96100	96100	96100	0
149	20240112	160400	769094000	96100	96100	96100	96100	0
150	20240112	160300	769094000	96100	96100	96100	96100	0
151	20240112	160200	769094000	96100	96100	96100	96100	0
152	20240112	160100	769094000	96100	96100	96100	96100	536
153	20240112	160000	769094000	96100	96100	96100	96100	0
154	20240112	155900	769094000	96100	96100	96100	96100	0
155	20240112	155800	769094000	96100	96100	96100	96100	0
156	20240112	155700	769094000	96100	96100	96100	96100	0
157	20240112	155600	769094000	96100	96100	96100	96100	0
158	20240112	155500	769094000	96100	96100	96100	96100	0
159	20240112	155400	769094000	96100	96100	96100	96100	0
160	20240112	155300	769094000	96100	96100	96100	96100	0
161	20240112	155200	769094000	96100	96100	96100	96100	0
162	20240112	155100	769094000	96100	96100	96100	96100	0
163	20240112	155000	769094000	96100	96100	96100	96100	0
164	20240112	154900	769094000	96100	96100	96100	96100	0
165	20240112	154800	769094000	96100	96100	96100	96100	0
166	20240112	154700	769094000	96100	96100	96100	96100	0
167	20240112	154600	769094000	96100	96100	96100	96100	0
168	20240112	154500	769094000	96100	96100	96100	96100	0
169	20240112	154400	769094000	96100	96100	96100	96100	0
170	20240112	154300	769094000	96100	96100	96100	96100	0
171	20240112	154200	769094000	96100	96100	96100	96100	0
172	20240112	154100	769094000	96100	96100	96100	96100	0
173	20240112	154000	769094000	96100	96100	96100	96100	0
174	20240112	153900	769094000	96100	96100	96100	96100	0
175	20240112	153800	769094000	96100	96100	96100	96100	0
176	20240112	153700	769094000	96100	96100	96100	96100	0
177	20240112	153600	769094000	96100	96100	96100	96100	0
178	20240112	153500	769094000	96100	96100	96100	96100	0
179	20240112	153400	769094000	96100	96100	96100	96100	0
180	20240112	153300	769094000	96100	96100	96100	96100	0
181	20240112	153200	769094000	96100	96100	96100	96100	0
182	20240112	153100	769094000	96100	96100	96100	96100	536
183	20240112	153000	769094000	96100	96100	96100	96100	536
184	20240112	152900	717584400	97100	97100	97100	97100	0
185	20240112	152800	717584400	97100	97100	97100	97100	0
186	20240112	152700	717584400	97100	97100	97100	97100	0
187	20240112	152600	717584400	97100	97100	97100	97100	0
188	20240112	152500	717584400	97100	97100	97100	97100	0
189	20240112	152400	717584400	97100	97100	97100	97100	0
190	20240112	152300	717584400	97100	97100	97100	97100	0
191	20240112	152200	717584400	97100	97100	97100	97100	0
192	20240112	152100	717584400	97100	97100	97100	97100	0
193	20240112	152000	717584400	97100	97100	97100	97100	0
194	20240112	151900	717584400	97100	97200	97200	96700	195
195	20240112	151800	698670400	97300	97000	97300	97000	5
196	20240112	151700	698184500	97000	97000	97000	97000	2
197	20240112	151600	697990500	97000	97000	97000	97000	43
198	20240112	151500	693819500	97000	96700	97100	96700	174
199	20240112	151400	676943200	97100	96700	97100	96700	4
200	20240112	151300	676555700	97100	96700	97100	96700	43
201	20240112	151200	672386700	97000	96500	97000	96500	57
202	20240112	151100	666867000	96400	96100	96400	96100	10
203	20240112	151000	665905100	96100	96100	96100	96100	4
204	20240112	150900	665520700	96100	96100	96100	96100	2
205	20240112	150800	665328500	96100	96200	96200	96000	26
206	20240112	150700	662830000	96600	96400	96700	96200	20
207	20240112	150600	660899300	96000	96200	96500	96000	11
208	20240112	150500	659840900	96100	96100	96100	96100	2
209	20240112	150400	659648700	96100	96300	96300	96100	9
210	20240112	150300	658783600	96100	96100	96100	96100	2
211	20240112	150200	658591400	96200	96100	96200	96100	13
212	20240112	150100	657341800	96200	96000	96200	96000	47
213	20240112	150000	652820900	96200	96000	96200	96000	11
214	20240112	145900	651764300	96000	96200	96200	96000	25
215	20240112	145800	649363900	96200	96000	96200	96000	9
216	20240112	145700	648499400	96000	96000	96000	96000	4
217	20240112	145600	648115400	96000	96000	96000	96000	4
218	20240112	145500	647731400	96000	96000	96100	96000	22
219	20240112	145400	645619100	96000	96000	96000	96000	3
220	20240112	145300	645331100	96000	96000	96100	96000	17
221	20240112	145200	643698100	96000	96000	96000	96000	9
222	20240112	145100	642834100	96000	96000	96000	96000	13
223	20240112	145000	641586100	96000	96000	96000	96000	20
224	20240112	144900	639666100	96000	96000	96000	96000	11
225	20240112	144800	638610100	96000	96000	96000	96000	8
226	20240112	144700	637842100	96100	96100	96100	96100	37
227	20240112	144600	634286400	96100	96100	96100	96100	18
228	20240112	144500	632556600	96100	96000	96100	96000	50
229	20240112	144400	627752100	96000	96000	96000	96000	12
230	20240112	144300	626600100	96000	96000	96000	96000	11
231	20240112	144200	625544100	96000	96000	96000	96000	116
232	20240112	144100	614408100	96000	96000	96100	96000	11
233	20240112	144000	613352000	96000	96000	96000	96000	11
234	20240112	143900	612296000	96000	96000	96000	96000	7
235	20240112	143800	611624000	96000	96000	96300	96000	68
236	20240112	143700	605089600	95800	96000	96100	95700	123
237	20240112	143600	593288700	96000	95300	96000	95200	113
238	20240112	143500	582490600	95300	95100	95300	95100	92
239	20240112	143400	573737000	95100	95100	95200	95100	14
240	20240112	143300	572405500	95100	95100	95100	95100	21
241	20240112	143200	570408400	95100	95100	95100	95100	7
242	20240112	143100	569742700	95200	95100	95200	95100	10
243	20240112	143000	568791300	95100	95100	95100	95100	7
244	20240112	142900	568125600	95200	95100	95200	95100	23
245	20240112	142800	565937800	95300	95100	95300	95100	34
246	20240112	142700	562701100	95300	95300	95300	95100	8
247	20240112	142600	561938900	95200	95100	95300	95100	15
248	20240112	142500	560510900	95100	95100	95100	95100	19
249	20240112	142400	558704000	95100	95100	95100	95100	5
250	20240112	142300	558228500	95100	95100	95300	95100	7
251	20240112	142200	557562300	95100	95100	95300	95100	25
252	20240112	142100	555183200	95100	95100	95100	95100	5
253	20240112	142000	554707700	95100	95100	95100	95100	18
254	20240112	141900	552995900	95100	95100	95100	95100	8
255	20240112	141800	552235100	95100	95100	95100	95100	5
256	20240112	141700	551759600	95100	95100	95200	95100	80
257	20240112	141600	544144200	95100	95100	95100	95100	21
258	20240112	141500	542147100	95100	95100	95100	95100	11
259	20240112	141400	541101000	95100	95100	95100	95100	4
260	20240112	141300	540720600	95100	95100	95100	95100	29
261	20240112	141200	537962700	95100	95100	95200	95100	50
262	20240112	141100	533207400	95100	95100	95100	95100	10
263	20240112	141000	532256400	95100	95100	95100	95100	7
264	20240112	140900	531590700	95100	95200	95200	95100	14
265	20240112	140800	530258900	95100	95100	95100	95100	12
266	20240112	140700	529117700	95100	95100	95100	95100	23
267	20240112	140600	526930400	95100	95100	95100	95100	22
268	20240112	140500	524838200	95200	95100	95200	95100	14
269	20240112	140400	523506500	95100	95100	95100	95100	8
270	20240112	140300	522745700	95100	95100	95100	95100	23
271	20240112	140200	520558400	95100	95100	95200	95100	16
272	20240112	140100	519036500	95100	95100	95100	95100	6
273	20240112	140000	518465900	95100	95100	95100	95100	11
274	20240112	135900	517419800	95100	95100	95200	95100	19
275	20240112	135800	515612600	95100	95100	95200	95100	12
276	20240112	135700	514471100	95100	95100	95100	95100	15
277	20240112	135600	513044600	95100	95100	95100	95100	11
278	20240112	135500	511998500	95100	95200	95200	95100	13
279	20240112	135400	510761800	95100	95100	95100	95100	17
280	20240112	135300	509145100	95100	95100	95100	95100	12
281	20240112	135200	508003900	95100	95100	95100	95100	6
282	20240112	135100	507433300	95100	95100	95200	95100	17
283	20240112	135000	505816300	95100	95100	95100	95100	19
284	20240112	134900	504009400	95100	95100	95100	95100	8
285	20240112	134800	503248600	95100	95100	95200	95100	4
286	20240112	134700	502868100	95100	95100	95200	95100	39
287	20240112	134600	499155900	95100	95100	95200	95100	25
288	20240112	134500	496778300	95100	95100	95100	95100	9
289	20240112	134400	495922400	95100	95200	95200	95100	24
290	20240112	134300	493637900	95100	95100	95100	95100	11
291	20240112	134200	492591800	95100	95200	95200	95100	22
292	20240112	134100	490499300	95100	95100	95100	95100	8
293	20240112	134000	489738500	95100	95100	95100	95100	13
294	20240112	133900	488502200	95100	95100	95100	95100	15
295	20240112	133800	487075700	95100	95300	95300	95100	30
296	20240112	133700	484218900	95200	95200	95200	95200	44
297	20240112	133600	480030100	95200	95200	95200	95200	63
298	20240112	133500	474032500	95200	95200	95200	95200	143
299	20240112	133400	460418900	95200	95200	95200	95200	15
300	20240112	133300	458990900	95200	95200	95200	95200	20
301	20240112	133200	457086900	95300	95200	95300	95200	7
302	20240112	133100	456420400	95200	95200	95200	95200	9
303	20240112	133000	455563600	95200	95200	95300	95200	12
304	20240112	132900	454420900	95200	95200	95300	95200	29
305	20240112	132800	451659200	95200	95200	95200	95200	4
306	20240112	132700	451278400	95200	95200	95200	95200	0
307	20240112	132600	451278400	95200	95300	95300	95200	4
308	20240112	132500	450897300	95200	95200	95200	95200	6
309	20240112	132400	450326100	95200	95200	95200	95200	14
310	20240112	132300	448993300	95200	95200	95200	95200	5
311	20240112	132200	448517300	95200	95300	95300	95200	4
312	20240112	132100	448136200	95200	95300	95300	95200	2
313	20240112	132000	447945700	95200	95400	95400	95200	13
314	20240112	131900	446707900	95400	95200	95400	95200	90
315	20240112	131800	438130400	95200	95200	95200	95200	8
316	20240112	131700	437368800	95200	95200	95200	95200	1
317	20240112	131600	437273600	95200	95300	95300	95200	18
318	20240112	131500	435559900	95200	95200	95200	95200	3
319	20240112	131400	435274300	95200	95200	95200	95200	9
320	20240112	131300	434417500	95200	95300	95300	95200	3
321	20240112	131200	434131800	95200	95200	95200	95200	8
322	20240112	131100	433370200	95200	95300	95300	95200	15
323	20240112	131000	431941900	95200	95200	95200	95200	8
324	20240112	130900	431180300	95200	95200	95200	95200	3
325	20240112	130800	430894700	95200	95200	95200	95200	4
326	20240112	130700	430513900	95200	95200	95200	95200	14
327	20240112	130600	429181100	95200	95200	95200	95200	3
328	20240112	130500	428895500	95300	95300	95300	95300	0
329	20240112	130400	428895500	95300	95200	95300	95200	24
330	20240112	130300	426608900	95200	95200	95200	95200	15
331	20240112	130200	425180900	95200	95200	95300	95200	10
332	20240112	130100	424228600	95200	95200	95200	95200	2
333	20240112	130000	424038200	95200	95200	95200	95200	3
334	20240112	125900	423752600	95200	95200	95200	95200	13
335	20240112	125800	422515000	95200	95300	95300	95200	34
336	20240112	125700	419274900	95200	95200	95200	95200	6
337	20240112	125600	418703700	95200	95200	95200	95200	1
338	20240112	125500	418608500	95200	95200	95300	95200	6
339	20240112	125400	418037200	95200	95300	95300	95200	19
340	20240112	125300	416227800	95200	95200	95200	95200	1
341	20240112	125200	416132600	95200	95200	95200	95200	5
342	20240112	125100	415656600	95200	95200	95200	95200	4
343	20240112	125000	415275800	95200	95200	95200	95200	21
344	20240112	124900	413276600	95300	95300	95300	95200	19
345	20240112	124800	411466200	95200	95200	95200	95200	7
346	20240112	124700	410799800	95200	95200	95200	95200	1
347	20240112	124600	410704600	95200	95200	95200	95200	14
348	20240112	124500	409371800	95300	95200	95300	95200	8
349	20240112	124400	408609700	95200	95300	95300	95200	11
350	20240112	124300	407561500	95200	95200	95300	95200	7
351	20240112	124200	406895000	95200	95200	95200	95200	5
352	20240112	124100	406419000	95200	95200	95200	95200	17
353	20240112	124000	404800600	95300	95200	95300	95200	4
354	20240112	123900	404419500	95300	95200	95300	95200	10
355	20240112	123800	403466700	95300	95300	95300	95300	13
356	20240112	123700	402227800	95300	95300	95300	95200	18
357	20240112	123600	400513600	95200	95200	95200	95200	2
358	20240112	123500	400323200	95300	95200	95300	95200	20
359	20240112	123400	398417300	95200	95200	95200	95200	1
360	20240112	123300	398322100	95200	95300	95300	95200	14
361	20240112	123200	396989200	95300	95300	95300	95300	13
362	20240112	123100	395750300	95300	95200	95300	95200	15
363	20240112	123000	394320900	95400	95300	95400	95300	37
364	20240112	122900	390793400	95300	95300	95300	95300	34
365	20240112	122800	387553200	95200	95300	95400	95200	222
366	20240112	122700	366396200	95400	95300	95400	95300	4
367	20240112	122600	366014700	95400	95400	95400	95400	1
368	20240112	122500	365919300	95500	95400	95500	95400	20
369	20240112	122400	364011200	95300	95400	95400	95300	14
370	20240112	122300	362676800	95400	95400	95400	95400	12
371	20240112	122200	361532000	95300	95400	95400	95300	16
372	20240112	122100	360005700	95300	95300	95300	95300	3
373	20240112	122000	359719800	95300	95300	95300	95300	14
374	20240112	121900	358385600	95300	95300	95300	95300	1
375	20240112	121800	358290300	95300	95300	95300	95300	2
376	20240112	121700	358099700	95400	95300	95400	95300	15
377	20240112	121600	356668800	95400	95300	95400	95300	195
378	20240112	121500	338067800	95300	95300	95300	95300	3
379	20240112	121400	337781900	95400	95300	95400	95300	4
380	20240112	121300	337400400	95300	95300	95300	95300	1
381	20240112	121200	337305100	95400	95300	95400	95300	2
382	20240112	121100	337114400	95300	95300	95400	95300	22
383	20240112	121000	335017200	95300	95300	95400	95300	16
384	20240112	120900	333492100	95300	95300	95300	95300	2
385	20240112	120800	333301500	95300	95300	95300	95300	3
386	20240112	120700	333015600	95300	95300	95300	95300	17
387	20240112	120600	331395500	95300	95300	95300	95300	6
388	20240112	120500	330823700	95300	95400	95400	95300	35
389	20240112	120400	327485000	95300	95300	95300	95300	26
390	20240112	120300	325007200	95300	95300	95300	95300	17
391	20240112	120200	323387100	95300	95300	95400	95300	5
392	20240112	120100	322910500	95300	95300	95300	95300	22
393	20240112	120000	320813900	95300	95300	95400	95300	13
394	20240112	115900	319574900	95300	95400	95400	95300	153
395	20240112	115800	304980400	95400	95400	95400	95400	48
396	20240112	115700	300401200	95400	95500	95500	95400	176
397	20240112	115600	283595000	95500	95700	95700	95500	369
398	20240112	115500	248308800	95700	95700	95700	95700	3
399	20240112	115400	248021700	95700	95700	95800	95700	32
400	20240112	115300	244959000	95700	95700	95700	95700	26
401	20240112	115200	242470800	95700	95700	95700	95700	4
402	20240112	115100	242088000	95700	95700	95700	95700	3
403	20240112	115000	241800900	95700	95700	95800	95700	30
404	20240112	114900	238929600	95700	95700	95700	95700	34
405	20240112	114800	235675800	95700	95700	95700	95700	4
406	20240112	114700	235293000	95700	95700	95700	95700	7
407	20240112	114600	234623100	95700	95700	95800	95700	9
408	20240112	114500	233761500	95700	95700	95700	95700	22
409	20240112	114400	231656100	95700	95700	95700	95700	5
410	20240112	114300	231177600	95700	95700	95700	95700	5
411	20240112	114200	230699100	95700	95800	95800	95700	6
412	20240112	114100	230124600	95700	95800	95800	95700	24
413	20240112	114000	227827700	95700	95700	95700	95700	12
414	20240112	113900	226679300	95700	95700	95700	95700	5
415	20240112	113800	226200800	95700	95700	95800	95700	26
416	20240112	113700	223711600	95700	95800	95800	95700	23
417	20240112	113600	221508300	95800	95800	95800	95800	4
418	20240112	113500	221125100	95800	95800	95800	95800	15
419	20240112	113400	219688100	95800	95800	95800	95800	4
420	20240112	113300	219304900	95800	95800	95900	95800	30
421	20240112	113200	216430000	95800	95800	95800	95800	7
422	20240112	113100	215759400	95800	95800	95800	95800	12
423	20240112	113000	214609800	95800	95800	95800	95800	7
424	20240112	112900	213939200	95900	95800	95900	95800	7
425	20240112	112800	213268500	95800	95800	95800	95800	12
426	20240112	112700	212118900	95800	95900	95900	95800	3
427	20240112	112600	211831400	95800	95800	95800	95800	4
428	20240112	112500	211448200	95900	95900	95900	95800	8
429	20240112	112400	210681100	95900	95900	96000	95800	64
430	20240112	112300	204540500	95900	95900	95900	95900	3
431	20240112	112200	204252800	95900	96000	96000	95900	7
432	20240112	112100	203581200	95900	95900	95900	95900	11
433	20240112	112000	202526300	95900	95900	95900	95900	17
434	20240112	111900	200896000	95900	95900	95900	95900	1
435	20240112	111800	200800100	95900	95900	96000	95900	11
436	20240112	111700	199744600	95900	95900	95900	95900	4
437	20240112	111600	199361000	95900	96000	96000	95900	18
438	20240112	111500	197634500	95900	95900	95900	95900	13
439	20240112	111400	196387800	96000	95900	96000	95900	6
440	20240112	111300	195812100	95900	95900	96000	95900	10
441	20240112	111200	194853000	96000	96000	96000	96000	1
442	20240112	111100	194757000	95900	95900	95900	95900	15
443	20240112	111000	193318500	95900	96000	96000	95900	6
444	20240112	110900	192742800	95900	95900	95900	95900	4
445	20240112	110800	192359200	95900	96000	96000	95900	2
446	20240112	110700	192167300	96000	95900	96000	95900	22
447	20240112	110600	190057400	96000	96000	96000	96000	2
448	20240112	110500	189865400	96000	95900	96000	95900	18
449	20240112	110400	188137600	95900	95900	95900	95900	14
450	20240112	110300	186795000	95900	96000	96000	95900	25
451	20240112	110200	184395100	96000	96000	96000	96000	19
452	20240112	110100	182571100	96000	96000	96000	96000	1
453	20240112	110000	182475100	96000	96100	96100	96000	9
454	20240112	105900	181611000	96000	96000	96000	96000	4
455	20240112	105800	181227000	96000	96000	96000	96000	26
456	20240112	105700	178731000	96000	96100	96100	96000	2
457	20240112	105600	178538900	96000	96000	96000	96000	7
458	20240112	105500	177866900	96000	96000	96000	96000	1
459	20240112	105400	177770900	96000	96000	96000	96000	21
460	20240112	105300	175754900	96000	96000	96000	96000	4
461	20240112	105200	175370900	96000	96000	96000	96000	3
462	20240112	105100	175082900	96100	96000	96100	96000	6
463	20240112	105000	174506700	96000	96000	96000	96000	13
464	20240112	104900	173258700	96000	96000	96000	96000	9
465	20240112	104800	172394700	96000	96000	96000	96000	2
466	20240112	104700	172202700	96000	96000	96100	96000	5
467	20240112	104600	171722500	96000	96100	96200	96000	17
468	20240112	104500	170089000	96000	96100	96100	96000	13
469	20240112	104400	168840500	96100	96100	96100	96100	5
470	20240112	104300	168360000	96000	96000	96000	96000	3
471	20240112	104200	168072000	96200	96100	96200	96000	6
472	20240112	104100	167495100	96000	96000	96100	96000	22
473	20240112	104000	165382200	96100	96100	96100	96100	1
474	20240112	103900	165286100	96100	96100	96100	96000	44
475	20240112	103800	161058500	96000	96000	96000	96000	1
476	20240112	103700	160962500	96000	96000	96000	96000	17
477	20240112	103600	159330500	96100	96000	96100	96000	4
478	20240112	103500	158946200	96100	96100	96100	96100	4
479	20240112	103400	158561800	96100	96000	96100	96000	27
480	20240112	103300	155967800	96100	96100	96100	96100	4
481	20240112	103200	155583400	96000	96000	96000	96000	12
482	20240112	103100	154431400	96000	96100	96100	96000	23
483	20240112	103000	152223100	96000	96100	96100	96000	6
484	20240112	102900	151646600	96000	96000	96000	96000	4
485	20240112	102800	151262600	96000	96000	96000	96000	23
486	20240112	102700	149054600	96000	96100	96100	96000	7
487	20240112	102600	148382300	96000	96000	96000	96000	5
488	20240112	102500	147902300	96000	96000	96000	96000	6
489	20240112	102400	147326300	96000	96000	96100	96000	24
490	20240112	102300	145022000	96100	96100	96100	96100	46
491	20240112	102200	140601400	96000	96000	96000	96000	5
492	20240112	102100	140121400	96000	96000	96000	96000	6
493	20240112	102000	139545400	96000	96100	96100	96000	4
494	20240112	101900	139161100	96000	96100	96100	96000	23
495	20240112	101800	136952500	96100	96100	96100	96000	5
496	20240112	101700	136472300	96100	96100	96100	96100	0
497	20240112	101600	136472300	96100	96100	96100	96100	1
498	20240112	101500	136376200	96000	96000	96100	96000	20
499	20240112	101400	134455600	96100	96100	96100	96100	4
500	20240112	101300	134071200	96000	96100	96100	96000	11
501	20240112	101200	133015000	96100	96000	96100	96000	2
502	20240112	101100	132822900	96000	96100	96100	96000	31
503	20240112	101000	129845900	96000	96000	96100	96000	22
504	20240112	100900	127733600	96000	96000	96000	96000	22
505	20240112	100800	125621600	96000	96000	96000	96000	9
506	20240112	100700	124757600	96000	96100	96100	96000	150
507	20240112	100600	110344400	96100	96300	96300	96100	188
508	20240112	100500	92252900	96300	96500	96500	96300	255
509	20240112	100400	67654800	96500	96600	96600	96500	74
510	20240112	100300	60508200	96600	96600	96600	96600	2
511	20240112	100200	60315000	96600	96600	96600	96600	17
512	20240112	100100	58672800	96600	96600	96600	96600	3
513	20240112	100000	58383000	96600	96600	96600	96600	0
514	20240112	095900	58383000	96600	96600	96600	96600	42
515	20240112	095800	54325800	96600	96800	96800	96600	261
516	20240112	095700	29075500	96800	96800	96800	96800	36
517	20240112	095600	25590700	96900	96900	96900	96900	0
518	20240112	095500	25590700	96900	96900	96900	96900	0
519	20240112	095400	25590700	96900	96800	96900	96800	34
520	20240112	095300	22299000	96900	96900	96900	96900	0
521	20240112	095200	22299000	96900	96900	96900	96900	0
522	20240112	095100	22299000	96900	96900	96900	96900	2
523	20240112	095000	22105200	96900	96900	96900	96900	3
524	20240112	094900	21814500	96900	96900	96900	96900	3
525	20240112	094800	21523800	96800	96800	96800	96800	0
526	20240112	094700	21523800	96800	96800	96800	96800	1
527	20240112	094600	21427000	96900	96900	96900	96900	0
528	20240112	094500	21427000	96900	96900	96900	96900	0
529	20240112	094400	21427000	96900	96800	96900	96800	4
530	20240112	094300	21039600	96800	96800	96800	96800	58
531	20240112	094200	15425200	96800	96800	96800	96800	11
532	20240112	094100	14360400	96900	96900	96900	96900	0
533	20240112	094000	14360400	96900	96900	96900	96900	0
534	20240112	093900	14360400	96900	96900	96900	96900	0
535	20240112	093800	14360400	96900	96900	96900	96900	0
536	20240112	093700	14360400	96900	96900	96900	96900	0
537	20240112	093600	14360400	96900	96900	96900	96900	0
538	20240112	093500	14360400	96900	96900	96900	96900	17
539	20240112	093400	12713100	96900	96900	96900	96900	1
540	20240112	093300	12616200	96800	96800	96800	96800	0
541	20240112	093200	12616200	96800	96900	96900	96800	22
542	20240112	093100	10484900	96900	96900	96900	96900	0
543	20240112	093000	10484900	96900	96900	96900	96900	0
544	20240112	092900	10484900	96900	96900	96900	96900	0
545	20240112	092800	10484900	96900	96900	96900	96900	0
546	20240112	092700	10484900	96900	96900	96900	96900	2
547	20240112	092600	10291100	96900	96900	96900	96900	2
548	20240112	092500	10097300	96900	96900	96900	96900	1
549	20240112	092400	10000400	96900	96900	96900	96900	0
550	20240112	092300	10000400	96900	96900	96900	96900	0
551	20240112	092200	10000400	96900	96900	96900	96900	4
552	20240112	092100	9612800	96900	96900	96900	96900	3
553	20240112	092000	9322100	96900	96900	96900	96900	9
554	20240112	091900	8450000	97000	97000	97000	97000	0
555	20240112	091800	8450000	97000	97000	97000	97000	0
556	20240112	091700	8450000	97000	97000	97000	97000	13
557	20240112	091600	7189000	97400	97400	97400	97400	0
558	20240112	091500	7189000	97400	97400	97400	97400	0
559	20240112	091400	7189000	97400	97400	97400	97400	0
560	20240112	091300	7189000	97400	97400	97400	97400	0
561	20240112	091200	7189000	97400	97400	97400	97400	0
562	20240112	091100	7189000	97400	97400	97400	97400	1
563	20240112	091000	7091600	97000	97000	97000	97000	0
564	20240112	090900	7091600	97000	97000	97000	97000	0
565	20240112	090800	7091600	97000	97000	97000	97000	0
566	20240112	090700	7091600	97000	97000	97000	97000	0
567	20240112	090600	7091600	97000	97000	97000	97000	26
568	20240112	090500	4569600	97200	97300	97300	97200	44
569	20240112	090400	292600	97600	97600	97600	97600	1
570	20240112	090300	195000	97600	97600	97600	97600	1
571	20240112	090200	97400	97400	97400	97400	97400	0
572	20240112	090100	97400	97400	97400	97400	97400	0
573	20240112	090000	97400	97400	97400	97400	97400	1