KissMeData/000660/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	183100	699878752100	198200	198200	198200	198200	205771
3	20250115	183000	699878752100	198200	198200	198200	198200	0
4	20250115	182900	699878752100	198200	198200	198200	198200	0
5	20250115	182800	699878752100	198200	198200	198200	198200	0
6	20250115	182700	699878752100	198200	198200	198200	198200	0
7	20250115	182600	699878752100	198200	198200	198200	198200	0
8	20250115	182500	699878752100	198200	198200	198200	198200	0
9	20250115	182400	699878752100	198200	198200	198200	198200	0
10	20250115	182300	699878752100	198200	198200	198200	198200	0
11	20250115	182200	699878752100	198200	198200	198200	198200	0
12	20250115	182100	699878752100	198200	198200	198200	198200	0
13	20250115	182000	699878752100	198200	198200	198200	198200	0
14	20250115	181900	699878752100	198200	198200	198200	198200	0
15	20250115	181800	699878752100	198200	198200	198200	198200	0
16	20250115	181700	699878752100	198200	198200	198200	198200	0
17	20250115	181600	699878752100	198200	198200	198200	198200	0
18	20250115	181500	699878752100	198200	198200	198200	198200	0
19	20250115	181400	699878752100	198200	198200	198200	198200	0
20	20250115	181300	699878752100	198200	198200	198200	198200	0
21	20250115	181200	699878752100	198200	198200	198200	198200	0
22	20250115	181100	699878752100	198200	198200	198200	198200	0
23	20250115	181000	699878752100	198200	198200	198200	198200	0
24	20250115	180900	699878752100	198200	198200	198200	198200	0
25	20250115	180800	699878752100	198200	198200	198200	198200	0
26	20250115	180700	699878752100	198200	198200	198200	198200	0
27	20250115	180600	699878752100	198200	198200	198200	198200	0
28	20250115	180500	699878752100	198200	198200	198200	198200	0
29	20250115	180400	699878752100	198200	198200	198200	198200	0
30	20250115	180300	699878752100	198200	198200	198200	198200	0
31	20250115	180200	699878752100	198200	198200	198200	198200	0
32	20250115	180100	699878752100	198200	198200	198200	198200	205771
33	20250115	180000	699878752100	198200	198200	198200	198200	0
34	20250115	175900	699878752100	198200	198200	198200	198200	0
35	20250115	175800	699878752100	198200	198200	198200	198200	0
36	20250115	175700	699878752100	198200	198200	198200	198200	0
37	20250115	175600	699878752100	198200	198200	198200	198200	0
38	20250115	175500	699878752100	198200	198200	198200	198200	0
39	20250115	175400	699878752100	198200	198200	198200	198200	0
40	20250115	175300	699878752100	198200	198200	198200	198200	0
41	20250115	175200	699878752100	198200	198200	198200	198200	0
42	20250115	175100	699878752100	198200	198200	198200	198200	0
43	20250115	175000	699878752100	198200	198200	198200	198200	0
44	20250115	174900	699878752100	198200	198200	198200	198200	0
45	20250115	174800	699878752100	198200	198200	198200	198200	0
46	20250115	174700	699878752100	198200	198200	198200	198200	0
47	20250115	174600	699878752100	198200	198200	198200	198200	0
48	20250115	174500	699878752100	198200	198200	198200	198200	0
49	20250115	174400	699878752100	198200	198200	198200	198200	0
50	20250115	174300	699878752100	198200	198200	198200	198200	0
51	20250115	174200	699878752100	198200	198200	198200	198200	0
52	20250115	174100	699878752100	198200	198200	198200	198200	0
53	20250115	174000	699878752100	198200	198200	198200	198200	0
54	20250115	173900	699878752100	198200	198200	198200	198200	0
55	20250115	173800	699878752100	198200	198200	198200	198200	0
56	20250115	173700	699878752100	198200	198200	198200	198200	0
57	20250115	173600	699878752100	198200	198200	198200	198200	0
58	20250115	173500	699878752100	198200	198200	198200	198200	0
59	20250115	173400	699878752100	198200	198200	198200	198200	0
60	20250115	173300	699878752100	198200	198200	198200	198200	0
61	20250115	173200	699878752100	198200	198200	198200	198200	0
62	20250115	173100	699878752100	198200	198200	198200	198200	205771
63	20250115	173000	699878752100	198200	198200	198200	198200	0
64	20250115	172900	699878752100	198200	198200	198200	198200	0
65	20250115	172800	699878752100	198200	198200	198200	198200	0
66	20250115	172700	699878752100	198200	198200	198200	198200	0
67	20250115	172600	699878752100	198200	198200	198200	198200	0
68	20250115	172500	699878752100	198200	198200	198200	198200	0
69	20250115	172400	699878752100	198200	198200	198200	198200	0
70	20250115	172300	699878752100	198200	198200	198200	198200	0
71	20250115	172200	699878752100	198200	198200	198200	198200	0
72	20250115	172100	699878752100	198200	198200	198200	198200	0
73	20250115	172000	699878752100	198200	198200	198200	198200	0
74	20250115	171900	699878752100	198200	198200	198200	198200	0
75	20250115	171800	699878752100	198200	198200	198200	198200	0
76	20250115	171700	699878752100	198200	198200	198200	198200	0
77	20250115	171600	699878752100	198200	198200	198200	198200	0
78	20250115	171500	699878752100	198200	198200	198200	198200	0
79	20250115	171400	699878752100	198200	198200	198200	198200	0
80	20250115	171300	699878752100	198200	198200	198200	198200	0
81	20250115	171200	699878752100	198200	198200	198200	198200	0
82	20250115	171100	699878752100	198200	198200	198200	198200	0
83	20250115	171000	699878752100	198200	198200	198200	198200	0
84	20250115	170900	699878752100	198200	198200	198200	198200	0
85	20250115	170800	699878752100	198200	198200	198200	198200	0
86	20250115	170700	699878752100	198200	198200	198200	198200	0
87	20250115	170600	699878752100	198200	198200	198200	198200	0
88	20250115	170500	699878752100	198200	198200	198200	198200	0
89	20250115	170400	699878752100	198200	198200	198200	198200	0
90	20250115	170300	699878752100	198200	198200	198200	198200	0
91	20250115	170200	699878752100	198200	198200	198200	198200	0
92	20250115	170100	699878752100	198200	198200	198200	198200	205771
93	20250115	170000	699878752100	198200	198200	198200	198200	0
94	20250115	165900	699878752100	198200	198200	198200	198200	0
95	20250115	165800	699878752100	198200	198200	198200	198200	0
96	20250115	165700	699878752100	198200	198200	198200	198200	0
97	20250115	165600	699878752100	198200	198200	198200	198200	0
98	20250115	165500	699878752100	198200	198200	198200	198200	0
99	20250115	165400	699878752100	198200	198200	198200	198200	0
100	20250115	165300	699878752100	198200	198200	198200	198200	0
101	20250115	165200	699878752100	198200	198200	198200	198200	0
102	20250115	165100	699878752100	198200	198200	198200	198200	0
103	20250115	165000	699878752100	198200	198200	198200	198200	0
104	20250115	164900	699878752100	198200	198200	198200	198200	0
105	20250115	164800	699878752100	198200	198200	198200	198200	0
106	20250115	164700	699878752100	198200	198200	198200	198200	0
107	20250115	164600	699878752100	198200	198200	198200	198200	0
108	20250115	164500	699878752100	198200	198200	198200	198200	0
109	20250115	164400	699878752100	198200	198200	198200	198200	0
110	20250115	164300	699878752100	198200	198200	198200	198200	0
111	20250115	164200	699878752100	198200	198200	198200	198200	0
112	20250115	164100	699878752100	198200	198200	198200	198200	0
113	20250115	164000	699878752100	198200	198200	198200	198200	0
114	20250115	163900	699878752100	198200	198200	198200	198200	0
115	20250115	163800	699878752100	198200	198200	198200	198200	0
116	20250115	163700	699878752100	198200	198200	198200	198200	0
117	20250115	163600	699878752100	198200	198200	198200	198200	0
118	20250115	163500	699878752100	198200	198200	198200	198200	0
119	20250115	163400	699878752100	198200	198200	198200	198200	0
120	20250115	163300	699878752100	198200	198200	198200	198200	0
121	20250115	163200	699878752100	198200	198200	198200	198200	0
122	20250115	163100	699878752100	198200	198200	198200	198200	205771
123	20250115	163000	699878752100	198200	198200	198200	198200	0
124	20250115	162900	699878752100	198200	198200	198200	198200	0
125	20250115	162800	699878752100	198200	198200	198200	198200	0
126	20250115	162700	699878752100	198200	198200	198200	198200	0
127	20250115	162600	699878752100	198200	198200	198200	198200	0
128	20250115	162500	699878752100	198200	198200	198200	198200	0
129	20250115	162400	699878752100	198200	198200	198200	198200	0
130	20250115	162300	699878752100	198200	198200	198200	198200	0
131	20250115	162200	699878752100	198200	198200	198200	198200	0
132	20250115	162100	699878752100	198200	198200	198200	198200	0
133	20250115	162000	699878752100	198200	198200	198200	198200	0
134	20250115	161900	699878752100	198200	198200	198200	198200	0
135	20250115	161800	699878752100	198200	198200	198200	198200	0
136	20250115	161700	699878752100	198200	198200	198200	198200	0
137	20250115	161600	699878752100	198200	198200	198200	198200	0
138	20250115	161500	699878752100	198200	198200	198200	198200	0
139	20250115	161400	699878752100	198200	198200	198200	198200	0
140	20250115	161300	699878752100	198200	198200	198200	198200	0
141	20250115	161200	699878752100	198200	198200	198200	198200	0
142	20250115	161100	699878752100	198200	198200	198200	198200	0
143	20250115	161000	699878752100	198200	198200	198200	198200	0
144	20250115	160900	699878752100	198200	198200	198200	198200	0
145	20250115	160800	699878752100	198200	198200	198200	198200	0
146	20250115	160700	699878752100	198200	198200	198200	198200	0
147	20250115	160600	699878752100	198200	198200	198200	198200	0
148	20250115	160500	699878752100	198200	198200	198200	198200	0
149	20250115	160400	699878752100	198200	198200	198200	198200	0
150	20250115	160300	699878752100	198200	198200	198200	198200	0
151	20250115	160200	699878752100	198200	198200	198200	198200	0
152	20250115	160100	699878752100	198200	198200	198200	198200	205771
153	20250115	160000	699878752100	198200	198200	198200	198200	0
154	20250115	155900	699878752100	198200	198200	198200	198200	0
155	20250115	155800	699878752100	198200	198200	198200	198200	0
156	20250115	155700	699878752100	198200	198200	198200	198200	0
157	20250115	155600	699878752100	198200	198200	198200	198200	0
158	20250115	155500	699878752100	198200	198200	198200	198200	0
159	20250115	155400	699878752100	198200	198200	198200	198200	0
160	20250115	155300	699878752100	198200	198200	198200	198200	0
161	20250115	155200	699878752100	198200	198200	198200	198200	0
162	20250115	155100	699878752100	198200	198200	198200	198200	0
163	20250115	155000	699878752100	198200	198200	198200	198200	0
164	20250115	154900	699878752100	198200	198200	198200	198200	0
165	20250115	154800	699878752100	198200	198200	198200	198200	0
166	20250115	154700	699878752100	198200	198200	198200	198200	0
167	20250115	154600	699878752100	198200	198200	198200	198200	0
168	20250115	154500	699878752100	198200	198200	198200	198200	0
169	20250115	154400	699878752100	198200	198200	198200	198200	0
170	20250115	154300	699878752100	198200	198200	198200	198200	0
171	20250115	154200	699878752100	198200	198200	198200	198200	0
172	20250115	154100	699878752100	198200	198200	198200	198200	0
173	20250115	154000	699878752100	198200	198200	198200	198200	0
174	20250115	153900	699878752100	198200	198200	198200	198200	0
175	20250115	153800	699878752100	198200	198200	198200	198200	0
176	20250115	153700	699878752100	198200	198200	198200	198200	0
177	20250115	153600	699878752100	198200	198200	198200	198200	0
178	20250115	153500	699878752100	198200	198200	198200	198200	0
179	20250115	153400	699878752100	198200	198200	198200	198200	0
180	20250115	153300	699878752100	198200	198200	198200	198200	0
181	20250115	153200	699878752100	198200	198200	198200	198200	0
182	20250115	153100	699878752100	198200	198200	198200	198200	205771
183	20250115	153000	699878752100	198200	198200	198200	198200	205771
184	20250115	152900	659094939900	198600	198600	198600	198600	0
185	20250115	152800	659094939900	198600	198600	198600	198600	0
186	20250115	152700	659094939900	198600	198600	198600	198600	0
187	20250115	152600	659094939900	198600	198600	198600	198600	0
188	20250115	152500	659094939900	198600	198600	198600	198600	0
189	20250115	152400	659094939900	198600	198600	198600	198600	0
190	20250115	152300	659094939900	198600	198600	198600	198600	0
191	20250115	152200	659094939900	198600	198600	198600	198600	0
192	20250115	152100	659094939900	198600	198600	198600	198600	0
193	20250115	152000	659094939900	198600	198600	198600	198600	0
194	20250115	151900	659094939900	198600	198700	198800	198500	14491
195	20250115	151800	656216567800	198700	198800	198900	198700	15547
196	20250115	151700	653125980700	198900	198900	198900	198800	7028
197	20250115	151600	651728321900	198900	198700	198900	198600	12537
198	20250115	151500	649236254600	198700	198800	198800	198700	3505
199	20250115	151400	648539634600	198800	198700	198800	198600	7905
200	20250115	151300	646969066600	198600	198700	198700	198500	6910
201	20250115	151200	645596671400	198700	198600	198700	198500	8020
202	20250115	151100	644004009800	198700	198700	198700	198600	3091
203	20250115	151000	643390030500	198600	198500	198700	198500	11181
204	20250115	150900	641169999600	198500	198600	198600	198400	7141
205	20250115	150800	639752529500	198500	198800	198900	198500	8906
206	20250115	150700	637982508000	198700	198900	198900	198700	4464
207	20250115	150600	637095118400	198900	198900	198900	198700	7183
208	20250115	150500	635667139400	198800	198700	198900	198600	13477
209	20250115	150400	632987997400	198800	198400	199100	198400	24545
210	20250115	150300	628110249500	198500	198300	198500	198300	9871
211	20250115	150200	626151299700	198300	198200	198400	198200	6423
212	20250115	150100	624877539100	198200	198400	198400	198200	5256
213	20250115	150000	623835403600	198300	198200	198400	198200	5011
214	20250115	145900	622841812200	198300	198400	198500	198200	5809
215	20250115	145800	621689551300	198400	198500	198600	198400	8380
216	20250115	145700	620026512500	198600	198300	198600	198300	5421
217	20250115	145600	618950567000	198300	198100	198400	198100	11159
218	20250115	145500	616738430700	198100	198100	198200	198100	5150
219	20250115	145400	615718185300	198100	198300	198300	198100	3948
220	20250115	145300	614935760000	198200	198200	198300	198200	3451
221	20250115	145200	614251698200	198200	198100	198300	198100	8553
222	20250115	145100	612556920900	198100	198200	198200	198100	12776
223	20250115	145000	610025736400	198100	198300	198400	198100	7446
224	20250115	144900	608549842800	198300	198500	198600	198300	7439
225	20250115	144800	607074324200	198500	198600	198600	198500	6017
226	20250115	144700	605879915200	198500	198600	198600	198500	3648
227	20250115	144600	605155676600	198500	198800	198800	198500	6290
228	20250115	144500	603906325800	198700	198500	198800	198400	13734
229	20250115	144400	601179773000	198500	198900	199000	198500	19417
230	20250115	144300	597321662200	199000	199000	199100	198900	11254
231	20250115	144200	595082452200	199000	199100	199100	198900	19578
232	20250115	144100	591186174200	199000	199100	199200	199000	9129
233	20250115	144000	589368673900	199100	199300	199400	199100	12911
234	20250115	143900	586796256500	199300	199300	199400	199300	1698
235	20250115	143800	586457707600	199400	199300	199400	199200	9499
236	20250115	143700	584564610600	199300	199200	199300	199200	2155
237	20250115	143600	584135262300	199200	199200	199300	199200	2229
238	20250115	143500	583691195000	199300	199200	199300	199200	830
239	20250115	143400	583525807800	199200	199400	199400	199200	4941
240	20250115	143300	582541123800	199300	199300	199400	199300	1431
241	20250115	143200	582255909600	199300	199400	199500	199300	4374
242	20250115	143100	581383731500	199400	199400	199500	199400	1108
243	20250115	143000	581162754400	199400	199400	199500	199400	1384
244	20250115	142900	580886711800	199400	199400	199500	199300	2568
245	20250115	142800	580374619400	199300	199500	199600	199300	5556
246	20250115	142700	579266360500	199600	199400	199600	199400	2786
247	20250115	142600	578710536200	199400	199400	199500	199300	7382
248	20250115	142500	577238163800	199300	199100	199400	199100	12420
249	20250115	142400	574763550200	199200	199200	199200	199100	2903
250	20250115	142300	574185374000	199200	199100	199200	199100	1249
251	20250115	142200	573936656000	199100	199200	199200	199100	727
252	20250115	142100	573791891900	199200	199200	199300	199100	5148
253	20250115	142000	572766409900	199200	199300	199400	199200	2561
254	20250115	141900	572256051100	199300	199300	199400	199200	12747
255	20250115	141800	569715925200	199300	199200	199300	199200	2391
256	20250115	141700	569239544000	199200	199200	199300	199200	1598
257	20250115	141600	568921133600	199200	199300	199300	199200	2261
258	20250115	141500	568470614600	199200	199200	199300	199200	2032
259	20250115	141400	568065738200	199300	199300	199300	199200	760
260	20250115	141300	567914331900	199300	199200	199300	199200	1141
261	20250115	141200	567687027000	199300	199100	199300	199100	6637
262	20250115	141100	566365077300	199200	199200	199200	199100	3343
263	20250115	141000	565699234700	199200	199000	199200	199000	9466
264	20250115	140900	563814249700	199000	199000	199100	198900	5576
265	20250115	140800	562704746600	198900	199000	199100	198900	5727
266	20250115	140700	561565159500	199000	199000	199100	199000	3639
267	20250115	140600	560840955100	199000	199100	199200	199000	7575
268	20250115	140500	559332893900	199100	199200	199300	199100	15094
269	20250115	140400	556326337300	199200	199200	199300	199100	9286
270	20250115	140300	554476649700	199200	199300	199300	199200	5533
271	20250115	140200	553374445600	199300	199200	199300	199100	5685
272	20250115	140100	552241939400	199200	199300	199400	199100	36488
273	20250115	140000	544972494300	199400	199400	199500	199300	6355
274	20250115	135900	543705370600	199400	199400	199500	199300	2629
275	20250115	135800	543181167000	199300	199500	199500	199300	6427
276	20250115	135700	541899795500	199400	199500	199500	199400	2990
277	20250115	135600	541303483700	199500	199400	199500	199400	3918
278	20250115	135500	540522140600	199400	199300	199400	199300	8250
279	20250115	135400	538877257700	199300	199400	199400	199300	999
280	20250115	135300	538678124300	199400	199400	199400	199300	1304
281	20250115	135200	538418204100	199300	199300	199400	199300	2247
282	20250115	135100	537970332100	199300	199400	199500	199300	2850
283	20250115	135000	537402082200	199500	199400	199500	199400	1851
284	20250115	134900	537032973300	199500	199300	199500	199300	4890
285	20250115	134800	536057926200	199400	199400	199500	199300	7857
286	20250115	134700	534491355800	199400	199400	199500	199300	2781
287	20250115	134600	533936803700	199400	199500	199500	199300	3332
288	20250115	134500	533272422000	199500	199400	199500	199300	3751
289	20250115	134400	532524510600	199500	199500	199500	199300	2126
290	20250115	134300	532100583200	199400	199400	199500	199300	1611
291	20250115	134200	531779352100	199400	199400	199500	199300	3016
292	20250115	134100	531177964500	199500	199600	199600	199300	7620
293	20250115	134000	529658294300	199500	199500	199600	199500	2290
294	20250115	133900	529201397400	199500	199400	199600	199400	1991
295	20250115	133800	528804253600	199400	199500	199500	199400	1940
296	20250115	133700	528417291900	199500	199500	199600	199400	4491
297	20250115	133600	527521408300	199500	199500	199600	199500	1745
298	20250115	133500	527173264300	199500	199700	199700	199500	3056
299	20250115	133400	526563343600	199700	199700	199700	199600	3263
300	20250115	133300	525911958000	199700	199600	199700	199600	1537
301	20250115	133200	525605144100	199600	199600	199700	199600	1925
302	20250115	133100	525220822100	199700	199600	199700	199600	776
303	20250115	133000	525065909500	199600	199600	199700	199500	943
304	20250115	132900	524877684000	199500	199600	199600	199500	6252
305	20250115	132800	523629910600	199600	199600	199600	199500	1225
306	20250115	132700	523385488800	199600	199600	199600	199500	1730
307	20250115	132600	523040246400	199600	199500	199600	199400	2967
308	20250115	132500	522448275600	199400	199500	199500	199400	7319
309	20250115	132400	520988343800	199500	199300	199500	199200	14610
310	20250115	132300	518075799800	199200	199300	199400	199200	15274
311	20250115	132200	515031927500	199300	199300	199400	199300	894
312	20250115	132100	514853722500	199400	199400	199400	199300	2815
313	20250115	132000	514292486400	199400	199400	199500	199300	5227
314	20250115	131900	513250238800	199400	199400	199500	199300	3678
315	20250115	131800	512516917900	199300	199300	199400	199300	1176
316	20250115	131700	512282467500	199400	199400	199400	199300	2090
317	20250115	131600	511865802800	199400	199300	199400	199300	1989
318	20250115	131500	511469301000	199400	199400	199400	199300	606
319	20250115	131400	511348501200	199300	199400	199500	199300	4623
320	20250115	131300	510426730600	199400	199500	199500	199400	3976
321	20250115	131200	509633886800	199500	199500	199500	199400	1587
322	20250115	131100	509317387800	199500	199400	199500	199300	8459
323	20250115	131000	507630271800	199400	199400	199400	199300	9294
324	20250115	130900	505777953400	199300	199400	199400	199300	2758
325	20250115	130800	505228196500	199300	199400	199400	199300	5216
326	20250115	130700	504188520500	199300	199300	199400	199300	1871
327	20250115	130600	503815501400	199400	199500	199500	199300	13489
328	20250115	130500	501126441100	199500	199400	199500	199300	6984
329	20250115	130400	499733859400	199400	199400	199400	199300	2138
330	20250115	130300	499307624900	199300	199400	199400	199300	1766
331	20250115	130200	498955591900	199300	199500	199500	199300	2564
332	20250115	130100	498444326300	199400	199500	199500	199300	9387
333	20250115	130000	496572495300	199500	199500	199500	199400	2576
334	20250115	125900	496058781600	199500	199500	199600	199400	2997
335	20250115	125800	495460911600	199500	199600	199600	199400	3873
336	20250115	125700	494688242200	199500	199500	199600	199500	2766
337	20250115	125600	494136383700	199500	199500	199600	199500	1666
338	20250115	125500	493803982700	199500	199400	199600	199400	6061
339	20250115	125400	492594806100	199500	199500	199500	199400	12479
340	20250115	125300	490106405200	199400	199400	199500	199300	14089
341	20250115	125200	487296852700	199400	199400	199400	199300	2985
342	20250115	125100	486701779400	199400	199400	199400	199300	1853
343	20250115	125000	486332432300	199300	199500	199500	199300	12019
344	20250115	124900	483935764700	199500	199500	199600	199400	1616
345	20250115	124800	483613386800	199500	199600	199600	199500	4408
346	20250115	124700	482733860500	199600	199600	199700	199600	867
347	20250115	124600	482560786700	199700	199700	199800	199600	2918
348	20250115	124500	481978055800	199600	199500	199700	199500	1954
349	20250115	124400	481587895600	199500	199800	199900	199400	19193
350	20250115	124300	477756415100	199800	199800	199900	199800	1277
351	20250115	124200	477501240100	199900	199900	199900	199800	903
352	20250115	124100	477320797100	199800	199900	199900	199800	1665
353	20250115	124000	476987981300	199800	199800	199900	199800	2775
354	20250115	123900	476433489700	199800	199900	199900	199800	4030
355	20250115	123800	475628145400	199800	199700	199900	199700	2576
356	20250115	123700	475113438400	199700	199700	199800	199700	1361
357	20250115	123600	474841533000	199700	199600	199800	199600	4602
358	20250115	123500	473922539300	199700	199600	199700	199600	1280
359	20250115	123400	473667026600	199600	199500	199700	199500	2421
360	20250115	123300	473183805000	199500	199700	199700	199400	9629
361	20250115	123200	471262371600	199600	199700	199700	199600	1119
362	20250115	123100	471038934600	199600	199500	199700	199500	3261
363	20250115	123000	470387937300	199500	199500	199600	199400	13072
364	20250115	122900	467779888200	199600	199600	199600	199500	558
365	20250115	122800	467668543700	199500	199500	199600	199500	3685
366	20250115	122700	466933210300	199400	199400	199500	199300	7389
367	20250115	122600	465459749200	199400	199500	199500	199300	4846
368	20250115	122500	464493440000	199400	199500	199500	199400	1048
369	20250115	122400	464284431200	199500	199600	199600	199400	3558
370	20250115	122300	463574654800	199600	199400	199600	199300	13253
371	20250115	122200	460931325900	199400	199300	199400	199300	1000
372	20250115	122100	460732017400	199300	199300	199400	199300	1490
373	20250115	122000	460434952200	199300	199300	199400	199300	3826
374	20250115	121900	459672393800	199300	199300	199400	199200	4853
375	20250115	121800	458705169900	199300	199300	199400	199300	865
376	20250115	121700	458532759100	199300	199300	199400	199300	2060
377	20250115	121600	458122129900	199400	199400	199400	199200	8481
378	20250115	121500	456431726300	199400	199300	199400	199300	1341
379	20250115	121400	456164380000	199400	199400	199400	199300	5653
380	20250115	121300	455037692100	199300	199400	199400	199200	9084
381	20250115	121200	453227112100	199400	199300	199400	199300	824
382	20250115	121100	453062836100	199300	199400	199400	199300	2302
383	20250115	121000	452603971800	199300	199400	199400	199300	909
384	20250115	120900	452422737900	199300	199300	199400	199200	14429
385	20250115	120800	449547638600	199300	199300	199300	199200	5002
386	20250115	120700	448551159500	199300	199400	199500	199200	10456
387	20250115	120600	446466874600	199400	199500	199500	199400	1157
388	20250115	120500	446236145100	199500	199600	199600	199300	19775
389	20250115	120400	442292452500	199500	199600	199700	199500	4974
390	20250115	120300	441299674100	199700	199600	199700	199600	838
391	20250115	120200	441132389800	199600	199700	199700	199600	859
392	20250115	120100	440960921700	199700	199700	199700	199600	551
393	20250115	120000	440850931000	199600	199700	199700	199500	8279
394	20250115	115900	439198439300	199700	199700	199700	199600	1376
395	20250115	115800	438923715900	199700	199700	199700	199600	777
396	20250115	115700	438768582500	199700	199800	199800	199600	2570
397	20250115	115600	438255329300	199800	199800	199800	199700	2224
398	20250115	115500	437811035800	199700	199800	199800	199700	674
399	20250115	115400	437676412900	199700	199900	199900	199700	1634
400	20250115	115300	437350049900	199900	200000	200500	199800	5520
401	20250115	115200	436246508900	200000	200500	200500	200000	4255
402	20250115	115100	435395418900	200500	200500	200500	200000	1269
403	20250115	115000	435141526900	200000	200500	200500	200000	8899
404	20250115	114900	433361535900	200000	199900	200000	199800	17059
405	20250115	114800	429950136700	199900	199900	199900	199800	1744
406	20250115	114700	429601540300	199900	199800	199900	199700	11380
407	20250115	114600	427327786000	199900	199900	199900	199800	1570
408	20250115	114500	427013970200	199900	199900	199900	199800	1934
409	20250115	114400	426627401300	199900	199900	199900	199800	1614
410	20250115	114300	426304796600	199900	199900	199900	199800	1993
411	20250115	114200	425906441400	199800	199900	199900	199800	1759
412	20250115	114100	425554954300	199800	199900	199900	199800	2260
413	20250115	114000	425103228800	199900	199800	199900	199700	2445
414	20250115	113900	424614677600	199800	199800	199800	199700	1793
415	20250115	113800	424256479000	199800	199700	199800	199600	1708
416	20250115	113700	423915417000	199700	199600	199700	199500	2675
417	20250115	113600	423381508000	199500	199600	199600	199500	1911
418	20250115	113500	423000127100	199600	199600	199600	199500	945
419	20250115	113400	422811540300	199500	199500	199600	199500	2605
420	20250115	113300	422291793600	199500	199700	199700	199400	4855
421	20250115	113200	421322941300	199600	199500	199700	199400	4729
422	20250115	113100	420379187800	199500	199500	199500	199400	1716
423	20250115	113000	420036888400	199500	199800	199800	199400	10625
424	20250115	112900	417915983800	199800	199600	199800	199500	8186
425	20250115	112800	416281596800	199600	199400	199600	199400	3823
426	20250115	112700	415518946400	199400	199500	199500	199400	1420
427	20250115	112600	415235704000	199500	199500	199500	199400	3426
428	20250115	112500	414552284600	199500	199500	199500	199400	2358
429	20250115	112400	414081936100	199500	199500	199500	199400	989
430	20250115	112300	413884658700	199400	199600	199600	199300	8328
431	20250115	112200	412223411300	199500	199200	199600	199200	8057
432	20250115	112100	410617164600	199200	199300	199300	199200	1791
433	20250115	112000	410260324500	199200	199300	199300	199200	1660
434	20250115	111900	409929541700	199200	199300	199300	199200	5527
435	20250115	111800	408828458500	199300	199400	199400	199200	5360
436	20250115	111700	407760178700	199400	199600	199600	199300	4653
437	20250115	111600	406832222400	199600	199700	199700	199300	10347
438	20250115	111500	404768067200	199600	199600	199700	199500	8251
439	20250115	111400	403120964100	199600	199700	199700	199500	3090
440	20250115	111300	402504206200	199600	199800	199800	199600	3766
441	20250115	111200	401752154300	199700	199800	199800	199400	13553
442	20250115	111100	399047557400	199800	200500	200500	199700	36879
443	20250115	111000	391672249200	200500	200500	200500	200000	1901
444	20250115	110900	391291895200	200000	200000	200500	199900	12617
445	20250115	110800	388768571300	199900	200500	200500	199900	9666
446	20250115	110700	386835429400	200000	200500	200500	200000	19045
447	20250115	110600	383026275900	200000	200500	200500	200000	22200
448	20250115	110500	378586147900	200000	200500	200500	200000	1844
449	20250115	110400	378216616900	200500	200500	200500	200000	28899
450	20250115	110300	372425025400	200500	200500	200500	200000	780
451	20250115	110200	372268852400	200500	200000	200500	200000	1049
452	20250115	110100	372058850400	200500	200000	200500	199900	19089
453	20250115	110000	368240978100	199900	199900	200000	199900	4835
454	20250115	105900	367274032300	199900	199900	200000	199800	4323
455	20250115	105800	366409886000	199900	199700	199900	199700	5550
456	20250115	105700	365300750000	199800	200000	200500	199500	40810
457	20250115	105600	357143486200	200500	200500	200500	200000	7693
458	20250115	105500	355604123200	200500	200500	200500	200000	2444
459	20250115	105400	355114340700	200500	200500	201000	200000	22451
460	20250115	105300	350614650700	200000	200500	200500	200000	7142
461	20250115	105200	349182810700	200500	200500	201000	200000	37691
462	20250115	105100	341627008200	200000	200000	200500	199900	46072
463	20250115	105000	332408983600	199900	199800	200000	199800	25380
464	20250115	104900	327334691100	199900	199700	199900	199600	9067
465	20250115	104800	325522994400	199600	199900	199900	199300	19876
466	20250115	104700	321555443600	199800	199700	199800	199700	16637
467	20250115	104600	318231897400	199800	199500	199800	199500	15377
468	20250115	104500	315161612600	199500	199500	199600	199500	3052
469	20250115	104400	314552656600	199500	199500	199500	199400	2082
470	20250115	104300	314137339500	199500	199500	199500	199400	3059
471	20250115	104200	313527167000	199500	199500	199600	199400	2957
472	20250115	104100	312937354100	199500	199500	199600	199500	2770
473	20250115	104000	312384668900	199600	199700	199700	199500	5595
474	20250115	103900	311267893500	199700	199500	199700	199400	22469
475	20250115	103800	306783007100	199500	199400	199500	199300	12369
476	20250115	103700	304316229200	199400	199200	199400	199100	7800
477	20250115	103600	302762151100	199200	199100	199200	199000	5368
478	20250115	103500	301693414000	199100	199100	199100	199000	3279
479	20250115	103400	301040738000	199100	199200	199200	199000	4731
480	20250115	103300	300098656200	199300	199200	199300	199100	12412
481	20250115	103200	297626275700	199200	199100	199200	198900	10501
482	20250115	103100	295535865000	199100	199100	199100	199000	2536
483	20250115	103000	295031143100	199000	199100	199200	199000	5100
484	20250115	102900	294015775400	199100	199200	199200	199100	1484
485	20250115	102800	293720234300	199200	199000	199300	198900	26333
486	20250115	102700	288477330700	199100	199000	199100	199000	2033
487	20250115	102600	288072684100	199000	199100	199100	199000	2071
488	20250115	102500	287660523400	199000	199000	199100	198900	17136
489	20250115	102400	284250382500	199000	199000	199400	199000	30080
490	20250115	102300	278259071200	199000	199100	199100	199000	2170
491	20250115	102200	277827158400	199000	199100	199100	199000	4723
492	20250115	102100	276887228500	199100	199100	199100	199000	2151
493	20250115	102000	276459098600	199000	198900	199100	198800	7066
494	20250115	101900	275053490800	198900	199100	199100	198800	8725
495	20250115	101800	273317369500	199100	199000	199200	199000	11828
496	20250115	101700	270962483200	199000	199100	199100	199000	4195
497	20250115	101600	270127586300	199000	199000	199100	199000	2248
498	20250115	101500	269680169700	199100	199100	199100	199000	3362
499	20250115	101400	269011066400	199100	199000	199100	198900	4714
500	20250115	101300	268072961500	199000	199200	199200	198800	5133
501	20250115	101200	267051498700	199200	199400	199400	199100	4876
502	20250115	101100	266079909800	199300	199300	199400	199200	5426
503	20250115	101000	264998422100	199300	199100	199400	199000	8846
504	20250115	100900	263236331800	199100	199100	199100	199000	1928
505	20250115	100800	262852525600	199000	199100	199200	199000	7030
506	20250115	100700	261452887800	199100	198900	199100	198800	4666
507	20250115	100600	260524529100	198900	198900	198900	198800	1537
508	20250115	100500	260218850700	198800	198800	198900	198500	8052
509	20250115	100400	258619011800	198700	198700	198800	198600	5063
510	20250115	100300	257612836800	198600	198500	198700	198400	8007
511	20250115	100200	256022871400	198500	198700	198700	198400	3360
512	20250115	100100	255355745900	198700	198400	198700	198300	7224
513	20250115	100000	253921834300	198400	198700	198700	198200	19459
514	20250115	095900	250060106000	198700	198700	198800	198600	6041
515	20250115	095800	248859800800	198800	198800	198800	198700	4395
516	20250115	095700	247986476500	198800	198900	198900	198700	4353
517	20250115	095600	247121284200	198900	198900	199000	198800	8905
518	20250115	095500	245350260300	199000	198900	199000	198800	4982
519	20250115	095400	244359437300	198800	198900	198900	198800	2232
520	20250115	095300	243915565700	198900	198800	199000	198800	5313
521	20250115	095200	242858856400	198800	199100	199200	198800	5886
522	20250115	095100	241687690400	199100	198900	199200	198800	8966
523	20250115	095000	239903267200	198900	199000	199200	198900	7883
524	20250115	094900	238334700900	198900	199100	199200	198900	7972
525	20250115	094800	236748213800	199200	199300	199400	199100	4661
526	20250115	094700	235819729600	199400	199300	199400	199200	5864
527	20250115	094600	234651058800	199300	199000	199400	199000	4677
528	20250115	094500	233719619600	199000	199300	199400	199000	6632
529	20250115	094400	232398588600	199300	199400	199500	199300	4031
530	20250115	094300	231594809100	199500	199400	199500	199400	2382
531	20250115	094200	231119745400	199500	199200	199500	199200	8289
532	20250115	094100	229467252700	199300	199300	199300	199200	4002
533	20250115	094000	228669939500	199300	199000	199300	198900	5776
534	20250115	093900	227519591600	198900	198800	199100	198700	4367
535	20250115	093800	226650898600	198800	199000	199100	198700	9956
536	20250115	093700	224670688200	199000	199000	199300	198900	9709
537	20250115	093600	222738311300	199100	199200	199300	199000	5955
538	20250115	093500	221552332000	199300	199100	199300	199100	6425
539	20250115	093400	220272623700	199200	199100	199200	199000	5407
540	20250115	093300	219196047300	199200	199300	199300	199100	3408
541	20250115	093200	218517222500	199300	199300	199400	199200	7906
542	20250115	093100	216941534500	199300	199500	199600	199200	8695
543	20250115	093000	215207381300	199400	199500	199500	199400	5305
544	20250115	092900	214149108000	199500	199500	199700	199400	9317
545	20250115	092800	212289967900	199500	199000	199500	198900	9174
546	20250115	092700	210462269200	199000	199000	199100	198800	13782
547	20250115	092600	207719749600	199000	198700	199000	198700	7082
548	20250115	092500	206311443400	198700	199000	199000	198500	9874
549	20250115	092400	204348883400	199000	198900	199300	198900	6543
550	20250115	092300	203046455500	198900	198400	199100	198300	17492
551	20250115	092200	199570903200	198400	198800	198800	198300	17890
552	20250115	092100	196019992200	198800	198900	198900	198700	8506
553	20250115	092000	194329095600	198900	199000	199100	198600	19732
554	20250115	091900	190405764700	199000	199600	199600	199000	28492
555	20250115	091800	184730702000	199600	199400	199700	199400	7766
556	20250115	091700	183181221800	199400	199800	199800	199300	9668
557	20250115	091600	181251302400	199800	199400	199800	199200	21640
558	20250115	091500	176936251500	199300	199400	199500	199200	23685
559	20250115	091400	172215418300	199400	199800	199900	199400	20505
560	20250115	091300	168122258700	199800	200000	200500	199700	18842
561	20250115	091200	164355978700	200500	200500	200500	199900	22243
562	20250115	091100	159906700300	200500	199900	200500	199900	26650
563	20250115	091000	154572434200	199900	199900	200000	199700	30546
564	20250115	090900	148466879200	200000	200500	201000	199900	52748
565	20250115	090800	137904635700	200500	200000	201000	200000	40261
566	20250115	090700	129833814200	200500	200000	201000	200000	47394
567	20250115	090600	120338187700	200000	199800	200000	199500	51612
568	20250115	090500	110026229500	199800	199700	200500	199600	114383
569	20250115	090400	87145392900	199600	198600	199700	198600	57665
570	20250115	090300	75653203400	198600	198100	199000	198000	32409
571	20250115	090200	69222246300	198200	199100	199100	198000	45125
572	20250115	090100	60264742100	199200	198200	199400	198100	116589
573	20250115	090000	37066233300	198200	198000	198200	197700	179775