KissMeData/000640/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	183100	1086794200	96600	96600	96600	96600	491
3	20250116	183000	1086794200	96600	96600	96600	96600	0
4	20250116	182900	1086794200	96600	96600	96600	96600	0
5	20250116	182800	1086794200	96600	96600	96600	96600	0
6	20250116	182700	1086794200	96600	96600	96600	96600	0
7	20250116	182600	1086794200	96600	96600	96600	96600	0
8	20250116	182500	1086794200	96600	96600	96600	96600	0
9	20250116	182400	1086794200	96600	96600	96600	96600	0
10	20250116	182300	1086794200	96600	96600	96600	96600	0
11	20250116	182200	1086794200	96600	96600	96600	96600	0
12	20250116	182100	1086794200	96600	96600	96600	96600	0
13	20250116	182000	1086794200	96600	96600	96600	96600	0
14	20250116	181900	1086794200	96600	96600	96600	96600	0
15	20250116	181800	1086794200	96600	96600	96600	96600	0
16	20250116	181700	1086794200	96600	96600	96600	96600	0
17	20250116	181600	1086794200	96600	96600	96600	96600	0
18	20250116	181500	1086794200	96600	96600	96600	96600	0
19	20250116	181400	1086794200	96600	96600	96600	96600	0
20	20250116	181300	1086794200	96600	96600	96600	96600	0
21	20250116	181200	1086794200	96600	96600	96600	96600	0
22	20250116	181100	1086794200	96600	96600	96600	96600	0
23	20250116	181000	1086794200	96600	96600	96600	96600	0
24	20250116	180900	1086794200	96600	96600	96600	96600	0
25	20250116	180800	1086794200	96600	96600	96600	96600	0
26	20250116	180700	1086794200	96600	96600	96600	96600	0
27	20250116	180600	1086794200	96600	96600	96600	96600	0
28	20250116	180500	1086794200	96600	96600	96600	96600	0
29	20250116	180400	1086794200	96600	96600	96600	96600	0
30	20250116	180300	1086794200	96600	96600	96600	96600	0
31	20250116	180200	1086794200	96600	96600	96600	96600	0
32	20250116	180100	1086794200	96600	96600	96600	96600	491
33	20250116	180000	1086794200	96600	96600	96600	96600	0
34	20250116	175900	1086794200	96600	96600	96600	96600	0
35	20250116	175800	1086794200	96600	96600	96600	96600	0
36	20250116	175700	1086794200	96600	96600	96600	96600	0
37	20250116	175600	1086794200	96600	96600	96600	96600	0
38	20250116	175500	1086794200	96600	96600	96600	96600	0
39	20250116	175400	1086794200	96600	96600	96600	96600	0
40	20250116	175300	1086794200	96600	96600	96600	96600	0
41	20250116	175200	1086794200	96600	96600	96600	96600	0
42	20250116	175100	1086794200	96600	96600	96600	96600	0
43	20250116	175000	1086794200	96600	96600	96600	96600	0
44	20250116	174900	1086794200	96600	96600	96600	96600	0
45	20250116	174800	1086794200	96600	96600	96600	96600	0
46	20250116	174700	1086794200	96600	96600	96600	96600	0
47	20250116	174600	1086794200	96600	96600	96600	96600	0
48	20250116	174500	1086794200	96600	96600	96600	96600	0
49	20250116	174400	1086794200	96600	96600	96600	96600	0
50	20250116	174300	1086794200	96600	96600	96600	96600	0
51	20250116	174200	1086794200	96600	96600	96600	96600	0
52	20250116	174100	1086794200	96600	96600	96600	96600	0
53	20250116	174000	1086794200	96600	96600	96600	96600	0
54	20250116	173900	1086794200	96600	96600	96600	96600	0
55	20250116	173800	1086794200	96600	96600	96600	96600	0
56	20250116	173700	1086794200	96600	96600	96600	96600	0
57	20250116	173600	1086794200	96600	96600	96600	96600	0
58	20250116	173500	1086794200	96600	96600	96600	96600	0
59	20250116	173400	1086794200	96600	96600	96600	96600	0
60	20250116	173300	1086794200	96600	96600	96600	96600	0
61	20250116	173200	1086794200	96600	96600	96600	96600	0
62	20250116	173100	1086794200	96600	96600	96600	96600	491
63	20250116	173000	1086794200	96600	96600	96600	96600	0
64	20250116	172900	1086794200	96600	96600	96600	96600	0
65	20250116	172800	1086794200	96600	96600	96600	96600	0
66	20250116	172700	1086794200	96600	96600	96600	96600	0
67	20250116	172600	1086794200	96600	96600	96600	96600	0
68	20250116	172500	1086794200	96600	96600	96600	96600	0
69	20250116	172400	1086794200	96600	96600	96600	96600	0
70	20250116	172300	1086794200	96600	96600	96600	96600	0
71	20250116	172200	1086794200	96600	96600	96600	96600	0
72	20250116	172100	1086794200	96600	96600	96600	96600	0
73	20250116	172000	1086794200	96600	96600	96600	96600	0
74	20250116	171900	1086794200	96600	96600	96600	96600	0
75	20250116	171800	1086794200	96600	96600	96600	96600	0
76	20250116	171700	1086794200	96600	96600	96600	96600	0
77	20250116	171600	1086794200	96600	96600	96600	96600	0
78	20250116	171500	1086794200	96600	96600	96600	96600	0
79	20250116	171400	1086794200	96600	96600	96600	96600	0
80	20250116	171300	1086794200	96600	96600	96600	96600	0
81	20250116	171200	1086794200	96600	96600	96600	96600	0
82	20250116	171100	1086794200	96600	96600	96600	96600	0
83	20250116	171000	1086794200	96600	96600	96600	96600	0
84	20250116	170900	1086794200	96600	96600	96600	96600	0
85	20250116	170800	1086794200	96600	96600	96600	96600	0
86	20250116	170700	1086794200	96600	96600	96600	96600	0
87	20250116	170600	1086794200	96600	96600	96600	96600	0
88	20250116	170500	1086794200	96600	96600	96600	96600	0
89	20250116	170400	1086794200	96600	96600	96600	96600	0
90	20250116	170300	1086794200	96600	96600	96600	96600	0
91	20250116	170200	1086794200	96600	96600	96600	96600	0
92	20250116	170100	1086794200	96600	96600	96600	96600	491
93	20250116	170000	1086794200	96600	96600	96600	96600	0
94	20250116	165900	1086794200	96600	96600	96600	96600	0
95	20250116	165800	1086794200	96600	96600	96600	96600	0
96	20250116	165700	1086794200	96600	96600	96600	96600	0
97	20250116	165600	1086794200	96600	96600	96600	96600	0
98	20250116	165500	1086794200	96600	96600	96600	96600	0
99	20250116	165400	1086794200	96600	96600	96600	96600	0
100	20250116	165300	1086794200	96600	96600	96600	96600	0
101	20250116	165200	1086794200	96600	96600	96600	96600	0
102	20250116	165100	1086794200	96600	96600	96600	96600	0
103	20250116	165000	1086794200	96600	96600	96600	96600	0
104	20250116	164900	1086794200	96600	96600	96600	96600	0
105	20250116	164800	1086794200	96600	96600	96600	96600	0
106	20250116	164700	1086794200	96600	96600	96600	96600	0
107	20250116	164600	1086794200	96600	96600	96600	96600	0
108	20250116	164500	1086794200	96600	96600	96600	96600	0
109	20250116	164400	1086794200	96600	96600	96600	96600	0
110	20250116	164300	1086794200	96600	96600	96600	96600	0
111	20250116	164200	1086794200	96600	96600	96600	96600	0
112	20250116	164100	1086794200	96600	96600	96600	96600	0
113	20250116	164000	1086794200	96600	96600	96600	96600	0
114	20250116	163900	1086794200	96600	96600	96600	96600	0
115	20250116	163800	1086794200	96600	96600	96600	96600	0
116	20250116	163700	1086794200	96600	96600	96600	96600	0
117	20250116	163600	1086794200	96600	96600	96600	96600	0
118	20250116	163500	1086794200	96600	96600	96600	96600	0
119	20250116	163400	1086794200	96600	96600	96600	96600	0
120	20250116	163300	1086794200	96600	96600	96600	96600	0
121	20250116	163200	1086794200	96600	96600	96600	96600	0
122	20250116	163100	1086794200	96600	96600	96600	96600	491
123	20250116	163000	1086794200	96600	96600	96600	96600	0
124	20250116	162900	1086794200	96600	96600	96600	96600	0
125	20250116	162800	1086794200	96600	96600	96600	96600	0
126	20250116	162700	1086794200	96600	96600	96600	96600	0
127	20250116	162600	1086794200	96600	96600	96600	96600	0
128	20250116	162500	1086794200	96600	96600	96600	96600	0
129	20250116	162400	1086794200	96600	96600	96600	96600	0
130	20250116	162300	1086794200	96600	96600	96600	96600	0
131	20250116	162200	1086794200	96600	96600	96600	96600	0
132	20250116	162100	1086794200	96600	96600	96600	96600	0
133	20250116	162000	1086794200	96600	96600	96600	96600	0
134	20250116	161900	1086794200	96600	96600	96600	96600	0
135	20250116	161800	1086794200	96600	96600	96600	96600	0
136	20250116	161700	1086794200	96600	96600	96600	96600	0
137	20250116	161600	1086794200	96600	96600	96600	96600	0
138	20250116	161500	1086794200	96600	96600	96600	96600	0
139	20250116	161400	1086794200	96600	96600	96600	96600	0
140	20250116	161300	1086794200	96600	96600	96600	96600	0
141	20250116	161200	1086794200	96600	96600	96600	96600	0
142	20250116	161100	1086794200	96600	96600	96600	96600	0
143	20250116	161000	1086794200	96600	96600	96600	96600	0
144	20250116	160900	1086794200	96600	96600	96600	96600	0
145	20250116	160800	1086794200	96600	96600	96600	96600	0
146	20250116	160700	1086794200	96600	96600	96600	96600	0
147	20250116	160600	1086794200	96600	96600	96600	96600	0
148	20250116	160500	1086794200	96600	96600	96600	96600	0
149	20250116	160400	1086794200	96600	96600	96600	96600	0
150	20250116	160300	1086794200	96600	96600	96600	96600	0
151	20250116	160200	1086794200	96600	96600	96600	96600	0
152	20250116	160100	1086794200	96600	96600	96600	96600	491
153	20250116	160000	1086794200	96600	96600	96600	96600	0
154	20250116	155900	1086794200	96600	96600	96600	96600	0
155	20250116	155800	1086794200	96600	96600	96600	96600	0
156	20250116	155700	1086794200	96600	96600	96600	96600	0
157	20250116	155600	1086794200	96600	96600	96600	96600	0
158	20250116	155500	1086794200	96600	96600	96600	96600	0
159	20250116	155400	1086794200	96600	96600	96600	96600	0
160	20250116	155300	1086794200	96600	96600	96600	96600	0
161	20250116	155200	1086794200	96600	96600	96600	96600	0
162	20250116	155100	1086794200	96600	96600	96600	96600	0
163	20250116	155000	1086794200	96600	96600	96600	96600	0
164	20250116	154900	1086794200	96600	96600	96600	96600	0
165	20250116	154800	1086794200	96600	96600	96600	96600	0
166	20250116	154700	1086794200	96600	96600	96600	96600	0
167	20250116	154600	1086794200	96600	96600	96600	96600	0
168	20250116	154500	1086794200	96600	96600	96600	96600	0
169	20250116	154400	1086794200	96600	96600	96600	96600	0
170	20250116	154300	1086794200	96600	96600	96600	96600	0
171	20250116	154200	1086794200	96600	96600	96600	96600	0
172	20250116	154100	1086794200	96600	96600	96600	96600	0
173	20250116	154000	1086794200	96600	96600	96600	96600	0
174	20250116	153900	1086794200	96600	96600	96600	96600	0
175	20250116	153800	1086794200	96600	96600	96600	96600	0
176	20250116	153700	1086794200	96600	96600	96600	96600	0
177	20250116	153600	1086794200	96600	96600	96600	96600	0
178	20250116	153500	1086794200	96600	96600	96600	96600	0
179	20250116	153400	1086794200	96600	96600	96600	96600	0
180	20250116	153300	1086794200	96600	96600	96600	96600	0
181	20250116	153200	1086794200	96600	96600	96600	96600	0
182	20250116	153100	1086794200	96600	96600	96600	96600	491
183	20250116	153000	1086794200	96600	96600	96600	96600	491
184	20250116	152900	1039363600	96200	96200	96200	96200	0
185	20250116	152800	1039363600	96200	96200	96200	96200	0
186	20250116	152700	1039363600	96200	96200	96200	96200	0
187	20250116	152600	1039363600	96200	96200	96200	96200	0
188	20250116	152500	1039363600	96200	96200	96200	96200	0
189	20250116	152400	1039363600	96200	96200	96200	96200	0
190	20250116	152300	1039363600	96200	96200	96200	96200	0
191	20250116	152200	1039363600	96200	96200	96200	96200	0
192	20250116	152100	1039363600	96200	96200	96200	96200	0
193	20250116	152000	1039363600	96200	96200	96200	96200	0
194	20250116	151900	1039363600	96200	96200	96200	95900	25
195	20250116	151800	1036959600	96200	96000	96200	95900	70
196	20250116	151700	1030228900	96000	95900	96200	95900	54
197	20250116	151600	1025037300	96200	95900	96200	95900	52
198	20250116	151500	1020040600	96100	96100	96200	95800	54
199	20250116	151400	1014848600	95900	95800	96200	95800	11
200	20250116	151300	1013792400	96000	96100	96200	95800	26
201	20250116	151200	1011294400	96100	95900	96100	95700	14
202	20250116	151100	1009950100	96000	96000	96100	95800	59
203	20250116	151000	1004286500	96000	95800	96000	95700	13
204	20250116	150900	1003039900	95900	95700	96000	95700	11
205	20250116	150800	1001985500	95800	95900	95900	95700	14
206	20250116	150700	1000643900	95800	95900	95900	95800	15
207	20250116	150600	999206000	95900	95700	95900	95700	7
208	20250116	150500	998535600	95700	95800	96000	95700	25
209	20250116	150400	996140800	95900	95900	95900	95800	22
210	20250116	150300	994031300	96000	96000	96000	95900	23
211	20250116	150200	991824200	96000	95900	96000	95700	14
212	20250116	150100	990482000	95800	95900	95900	95700	15
213	20250116	150000	989045300	95600	95500	96000	95500	26
214	20250116	145900	986557600	95500	95700	95800	95500	22
215	20250116	145800	984452900	95800	95700	95900	95600	22
216	20250116	145700	982346900	95800	95800	95800	95600	15
217	20250116	145600	980912000	95800	95500	95800	95500	10
218	20250116	145500	979955300	95800	95500	95800	95500	20
219	20250116	145400	978042700	95500	95700	95800	95500	11
220	20250116	145300	976990600	95800	95600	95800	95600	10
221	20250116	145200	976033700	95600	95500	95700	95500	24
222	20250116	145100	973740200	95600	95700	95700	95500	12
223	20250116	145000	972592900	95700	95600	95700	95500	13
224	20250116	144900	971350000	95800	95700	95800	95600	8
225	20250116	144800	970584900	95800	95700	95800	95600	19
226	20250116	144700	968767400	95700	95600	95800	95600	15
227	20250116	144600	967332600	95600	95600	95700	95600	16
228	20250116	144500	965802700	95700	95800	95800	95700	5
229	20250116	144400	965324100	95700	95700	95700	95500	379
230	20250116	144300	929121700	95600	95700	95800	95600	7
231	20250116	144200	928451500	95600	95700	95800	95600	16
232	20250116	144100	926920800	95700	95800	95800	95700	17
233	20250116	144000	925293100	95700	95800	95900	95700	23
234	20250116	143900	923091000	95700	95900	95900	95700	8
235	20250116	143800	922324200	95900	96000	96100	95900	20
236	20250116	143700	920404700	96000	96000	96200	96000	38
237	20250116	143600	916756100	96000	95900	96100	95900	12
238	20250116	143500	915603800	96000	95900	96000	95900	30
239	20250116	143400	912725100	95900	95900	96000	95800	27
240	20250116	143300	910136200	96000	95900	96000	95900	12
241	20250116	143200	908985000	95900	95900	96000	95900	13
242	20250116	143100	907738100	95900	95900	95900	95800	18
243	20250116	143000	906013200	95900	95800	96000	95800	13
244	20250116	142900	904767100	95800	95600	95900	95600	8
245	20250116	142800	904000700	95600	95600	95900	95500	44
246	20250116	142700	899791100	95700	95800	95800	95700	24
247	20250116	142600	897492700	95800	95800	95800	95800	9
248	20250116	142500	896630500	95800	95700	95800	95700	9
249	20250116	142400	895769100	95700	95800	95800	95700	23
250	20250116	142300	893565900	95900	95900	95900	95900	1
251	20250116	142200	893470000	95800	95900	95900	95800	22
252	20250116	142100	891362100	95800	95900	96000	95800	12
253	20250116	142000	890212200	95800	95800	95800	95800	15
254	20250116	141900	888775200	95900	95800	95900	95800	8
255	20250116	141800	888008700	95800	95800	95900	95800	12
256	20250116	141700	886858900	95800	95900	95900	95800	14
257	20250116	141600	885517600	95800	95800	95900	95800	7
258	20250116	141500	884846600	95800	95700	95800	95500	1080
259	20250116	141400	781643500	95700	95700	95800	95700	11
260	20250116	141300	780590600	95700	95700	95700	95700	8
261	20250116	141200	779825000	95700	95700	95800	95700	15
262	20250116	141100	778389400	95700	95700	95700	95700	14
263	20250116	141000	777049600	95800	95700	95800	95700	15
264	20250116	140900	775613700	95700	95700	95800	95700	7
265	20250116	140800	774943500	95700	95900	95900	95700	13
266	20250116	140700	773698100	95800	95700	95800	95700	14
267	20250116	140600	772357100	95900	95700	95900	95600	65
268	20250116	140500	766129700	95800	95700	95800	95700	13
269	20250116	140400	764885500	95700	95700	95700	95600	22
270	20250116	140300	762780500	95700	95700	95700	95700	10
271	20250116	140200	761823500	95700	95700	95700	95700	12
272	20250116	140100	760675100	95800	95700	95800	95700	13
273	20250116	140000	759430900	95700	95700	95800	95700	24
274	20250116	135900	757133900	95800	95700	95800	95700	7
275	20250116	135800	756463700	95700	95700	95700	95700	13
276	20250116	135700	755219600	95700	95700	95800	95700	23
277	20250116	135600	753018400	95800	95700	95800	95700	5
278	20250116	135500	752539800	95700	95900	95900	95700	23
279	20250116	135400	750338400	95800	95700	95800	95700	15
280	20250116	135300	748902700	95700	95700	95800	95700	21
281	20250116	135200	746892900	95700	95700	95800	95700	5
282	20250116	135100	746414100	95700	95600	95800	95600	103
283	20250116	135000	736558000	95600	95700	95700	95600	44
284	20250116	134900	732348700	95600	95600	95700	95600	34
285	20250116	134800	729097100	95600	95600	95600	95600	14
286	20250116	134700	727758700	95600	95600	95700	95600	9
287	20250116	134600	726898200	95600	95600	95700	95600	32
288	20250116	134500	723837800	95800	95600	95800	95600	10
289	20250116	134400	722881500	95600	95700	95700	95600	22
290	20250116	134300	720776200	95700	95700	95800	95700	9
291	20250116	134200	719914800	95700	95700	95700	95700	24
292	20250116	134100	717618000	95700	95700	95800	95700	12
293	20250116	134000	716469500	95700	95600	95800	95600	43
294	20250116	133900	712353100	95600	95600	95700	95600	24
295	20250116	133800	710058200	95700	95600	95700	95600	21
296	20250116	133700	708049900	95600	95600	95700	95600	24
297	20250116	133600	705755400	95600	95600	95600	95600	17
298	20250116	133500	704130200	95700	95700	95700	95700	13
299	20250116	133400	702886100	95700	95700	95700	95700	17
300	20250116	133300	701259200	95700	95700	95700	95700	19
301	20250116	133200	699440900	95700	95700	95700	95700	20
302	20250116	133100	697526900	95700	95800	95800	95700	21
303	20250116	133000	695517100	95700	95700	95800	95700	11
304	20250116	132900	694464300	95700	95800	95800	95700	20
305	20250116	132800	692549700	95700	95700	95700	95700	6
306	20250116	132700	691975500	95700	95800	95800	95700	16
307	20250116	132600	690444200	95700	95700	95700	95700	16
308	20250116	132500	688913000	95800	95700	95800	95700	2
309	20250116	132400	688721500	95800	95700	95800	95700	21
310	20250116	132300	686711700	95700	95700	95800	95700	6
311	20250116	132200	686137400	95700	95800	95800	95700	12
312	20250116	132100	684988700	95800	95700	95800	95700	9
313	20250116	132000	684127300	95700	95800	95800	95700	18
314	20250116	131900	682404300	95700	95700	95700	95700	4
315	20250116	131800	682021500	95700	95700	95900	95700	15
316	20250116	131700	680585500	95700	95700	95800	95700	16
317	20250116	131600	679054100	95700	95800	95900	95700	8
318	20250116	131500	678288100	95800	95800	95800	95700	19
319	20250116	131400	676469000	95700	95700	95800	95700	12
320	20250116	131300	675320500	95700	95700	95800	95700	28
321	20250116	131200	672639300	95700	95700	95700	95700	6
322	20250116	131100	672065100	95700	95700	95700	95700	11
323	20250116	131000	671012400	95700	95700	95700	95700	41
324	20250116	130900	667088700	95700	95700	95700	95700	14
325	20250116	130800	665748900	95700	95700	95800	95700	10
326	20250116	130700	664791800	95700	95700	95700	95700	17
327	20250116	130600	663164900	95700	95700	95800	95700	7
328	20250116	130500	662494900	95700	95700	95700	95700	7
329	20250116	130400	661825000	95700	95700	95800	95700	13
330	20250116	130300	660580800	95700	95700	95700	95700	13
331	20250116	130200	659336700	95800	95800	95800	95800	9
332	20250116	130100	658474500	95800	95800	95800	95800	8
333	20250116	130000	657708100	95800	95800	95800	95800	14
334	20250116	125900	656366900	95800	95700	95800	95700	12
335	20250116	125800	655218000	95700	95700	95800	95700	13
336	20250116	125700	653973800	95700	95700	95700	95700	7
337	20250116	125600	653303900	95700	95700	95800	95700	12
338	20250116	125500	652154700	95700	95700	95700	95700	13
339	20250116	125400	650910600	95700	95700	95800	95700	11
340	20250116	125300	649857800	95700	95700	95700	95700	11
341	20250116	125200	648805100	95700	95700	95800	95700	11
342	20250116	125100	647752300	95700	95800	95800	95700	8
343	20250116	125000	646986100	95800	95800	95800	95800	11
344	20250116	124900	645932300	95800	95800	95800	95800	12
345	20250116	124800	644782700	95800	95800	95800	95800	9
346	20250116	124700	643920500	95800	95800	95800	95800	13
347	20250116	124600	642675100	95800	95800	95800	95800	8
348	20250116	124500	641908700	95800	95800	95800	95800	7
349	20250116	124400	641238100	95800	95800	95800	95800	14
350	20250116	124300	639896900	95900	95800	95900	95800	14
351	20250116	124200	638555400	95800	95700	95800	95700	27
352	20250116	124100	635969100	95800	95700	95800	95700	5
353	20250116	124000	635490500	95700	95800	95800	95700	17
354	20250116	123900	633863500	95700	95700	95800	95700	5
355	20250116	123800	633384900	95700	95700	95700	95700	14
356	20250116	123700	632045100	95700	95700	95800	95700	12
357	20250116	123600	630896300	95800	95700	95800	95700	15
358	20250116	123500	629460600	95700	95700	95800	95700	5
359	20250116	123400	628982000	95700	95700	95700	95700	15
360	20250116	123300	627546500	95800	95700	95800	95700	6
361	20250116	123200	626972200	95700	95600	95700	95600	29
362	20250116	123100	624198000	95700	95600	95700	95600	2
363	20250116	123000	624006700	95600	95600	95600	95600	11
364	20250116	122900	622955100	95700	95600	95700	95600	4
365	20250116	122800	622572600	95700	95800	95800	95600	11
366	20250116	122700	621520200	95900	95700	95900	95700	12
367	20250116	122600	620371500	95700	95800	95800	95700	17
368	20250116	122500	618743300	95800	95700	95800	95700	19
369	20250116	122400	616924900	95700	95700	95700	95700	3
370	20250116	122300	616637800	95700	95700	95800	95700	7
371	20250116	122200	615967800	95700	95700	95800	95700	14
372	20250116	122100	614627900	95600	95600	95800	95600	16
373	20250116	122000	613096200	95600	95600	95800	95600	20
374	20250116	121900	611182800	95600	95700	95800	95600	10
375	20250116	121800	610226000	95600	95700	95700	95600	14
376	20250116	121700	608886400	95700	95600	95700	95600	24
377	20250116	121600	606589700	95700	95700	95700	95700	16
378	20250116	121500	605058500	95800	95600	95800	95600	21
379	20250116	121400	603049100	95600	95600	95600	95600	9
380	20250116	121300	602188700	95600	95600	95600	95600	6
381	20250116	121200	601615100	95600	95600	95700	95600	14
382	20250116	121100	600276100	95700	95500	95800	95500	72
383	20250116	121000	593391200	95300	95600	95600	95300	469
384	20250116	120900	548645200	95600	95700	95700	95600	13
385	20250116	120800	547401300	95700	95700	95700	95700	6
386	20250116	120700	546827100	95700	95700	95700	95600	18
387	20250116	120600	545104800	95600	95600	95600	95600	6
388	20250116	120500	544531200	95600	95600	95700	95600	57
389	20250116	120400	539076700	95500	95800	95800	95500	713
390	20250116	120300	470928200	95800	95800	95900	95800	33
391	20250116	120200	467764700	95900	95900	95900	95800	9
392	20250116	120100	466901900	95800	95800	95800	95800	3
393	20250116	120000	466614500	95900	95900	95900	95800	25
394	20250116	115900	464218100	95900	95900	95900	95900	3
395	20250116	115800	463930400	95900	95900	95900	95900	14
396	20250116	115700	462587800	95900	95900	95900	95900	6
397	20250116	115600	462012400	96000	95800	96000	95800	67
398	20250116	115500	455588800	95800	95800	95800	95800	3
399	20250116	115400	455301400	95900	95800	95900	95800	16
400	20250116	115300	453768500	95800	95800	95800	95800	6
401	20250116	115200	453193700	95800	95700	96000	95700	26
402	20250116	115100	450700900	95700	95800	95800	95700	310
403	20250116	115000	421003800	95800	95900	96000	95800	108
404	20250116	114900	410646900	95900	95900	96000	95900	18
405	20250116	114800	408919900	95900	96000	96100	95900	9
406	20250116	114700	408056000	96000	96000	96000	96000	13
407	20250116	114600	406808000	96000	96000	96100	96000	8
408	20250116	114500	406039900	96000	96000	96000	96000	11
409	20250116	114400	404983900	96000	96100	96200	96000	5
410	20250116	114300	404503500	96100	96000	96100	95900	55
411	20250116	114200	399220400	96000	96000	96000	96000	7
412	20250116	114100	398548400	96000	96000	96000	96000	4
413	20250116	114000	398164400	96000	96000	96000	96000	16
414	20250116	113900	396628400	96100	96000	96100	96000	22
415	20250116	113800	394514300	96000	96000	96100	96000	16
416	20250116	113700	392978200	96000	96000	96000	96000	6
417	20250116	113600	392402200	96000	96000	96100	96000	19
418	20250116	113500	390578100	96000	96000	96000	96000	1
419	20250116	113400	390482100	96000	96000	96100	96000	16
420	20250116	113300	388946000	96000	96000	96000	96000	6
421	20250116	113200	388370000	96000	95900	96200	95900	37
422	20250116	113100	384818700	95900	95900	95900	95900	10
423	20250116	113000	383859700	95900	96000	96000	95900	4
424	20250116	112900	383476000	95900	96000	96000	95900	115
425	20250116	112800	372437000	96000	96200	96200	96000	4
426	20250116	112700	372052600	96000	96100	96100	96000	14
427	20250116	112600	370708300	96000	96000	96100	95900	24
428	20250116	112500	368403100	95900	96000	96000	95900	18
429	20250116	112400	366675400	96000	96000	96000	96000	7
430	20250116	112300	366003400	96000	96000	96100	96000	26
431	20250116	112200	363507300	96000	96000	96000	96000	7
432	20250116	112100	362835300	96100	96000	96100	96000	9
433	20250116	112000	361971200	96000	96000	96000	95900	11
434	20250116	111900	360915900	96000	95900	96000	95900	8
435	20250116	111800	360148600	95900	95800	95900	95800	14
436	20250116	111700	358806100	95900	95800	95900	95800	15
437	20250116	111600	357367900	95800	95800	95900	95800	19
438	20250116	111500	355547500	95800	95800	95800	95800	5
439	20250116	111400	355068500	95700	95900	95900	95700	25
440	20250116	111300	352674200	95700	95800	95800	95700	11
441	20250116	111200	351620500	95800	95900	95900	95800	9
442	20250116	111100	350757900	96100	95800	96100	95800	22
443	20250116	111000	348648400	95800	95800	95800	95800	10
444	20250116	110900	347690400	95800	95800	95900	95800	12
445	20250116	110800	346540700	95800	95800	95800	95800	5
446	20250116	110700	346061700	95800	95800	95800	95800	13
447	20250116	110600	344816300	95900	95800	95900	95700	9
448	20250116	110500	343954500	95900	95800	95900	95700	15
449	20250116	110400	342518400	95700	95700	95800	95700	8
450	20250116	110300	341752700	95800	95800	95900	95700	14
451	20250116	110200	340412200	95700	95800	95800	95700	11
452	20250116	110100	339359100	95700	95800	95800	95700	12
453	20250116	110000	338209900	95800	95700	95800	95700	13
454	20250116	105900	336965600	95800	95800	95900	95700	37
455	20250116	105800	333421000	95800	95900	95900	95800	40
456	20250116	105700	329585700	95900	95700	95900	95700	44
457	20250116	105600	325370800	95900	95600	95900	95500	70
458	20250116	105500	318674700	95600	95600	95600	95600	53
459	20250116	105400	313607900	95600	95600	95600	95600	30
460	20250116	105300	310739900	95700	95700	95700	95700	36
461	20250116	105200	307294700	95700	95800	95800	95700	35
462	20250116	105100	303942300	95800	95800	95800	95800	27
463	20250116	105000	301355700	95800	96000	96000	95800	126
464	20250116	104900	289274600	96000	96100	96100	96000	134
465	20250116	104800	276410500	96000	96000	96000	96000	30
466	20250116	104700	273530500	96000	96200	96200	96000	38
467	20250116	104600	269880700	96100	96100	96100	96100	25
468	20250116	104500	267478200	96100	96300	96300	96100	34
469	20250116	104400	264210600	96100	96100	96200	96100	39
470	20250116	104300	260462500	96100	96200	96200	96100	36
471	20250116	104200	257002800	96100	96100	96100	96100	33
472	20250116	104100	253831500	96100	96000	96200	96000	42
473	20250116	104000	249797300	96200	96100	96200	96000	23
474	20250116	103900	247587000	96100	96100	96200	96100	32
475	20250116	103800	244511300	96200	96100	96200	96000	50
476	20250116	103700	239708400	96000	96000	96000	96000	92
477	20250116	103600	230876400	96000	96000	96100	96000	44
478	20250116	103500	226651300	96000	96100	96100	96000	24
479	20250116	103400	224345900	96100	96100	96200	96100	63
480	20250116	103300	218290400	96100	96100	96100	96000	228
481	20250116	103200	196384200	96100	96200	96200	96100	154
482	20250116	103100	181575400	96200	96200	96200	96200	25
483	20250116	103000	179170400	96200	96200	96200	96200	32
484	20250116	102900	176092000	96200	96200	96200	96200	12
485	20250116	102800	174937600	96200	96200	96200	96200	12
486	20250116	102700	173783200	96200	96200	96200	96200	1
487	20250116	102600	173687000	96200	96200	96200	96200	3
488	20250116	102500	173398400	96200	96300	96300	96200	9
489	20250116	102400	172532100	96400	96400	96400	96400	18
490	20250116	102300	170796900	96400	96500	96500	96400	78
491	20250116	102200	163271100	96500	96500	96500	96500	151
492	20250116	102100	148699600	96500	96500	96500	96500	10
493	20250116	102000	147734600	96500	96500	96600	96500	115
494	20250116	101900	136625900	96600	96600	96600	96500	11
495	20250116	101800	135563700	96500	96500	96500	96500	4
496	20250116	101700	135177700	96500	96500	96500	96500	2
497	20250116	101600	134984700	96400	96400	96400	96400	0
498	20250116	101500	134984700	96400	96400	96400	96400	5
499	20250116	101400	134502700	96400	96400	96400	96400	2
500	20250116	101300	134309900	96300	96400	96400	96300	3
501	20250116	101200	134020900	96400	96400	96400	96400	8
502	20250116	101100	133249700	96400	96400	96400	96400	4
503	20250116	101000	132864100	96300	96300	96300	96300	0
504	20250116	100900	132864100	96300	96300	96300	96300	4
505	20250116	100800	132478900	96300	96300	96300	96300	2
506	20250116	100700	132286300	96400	96400	96400	96400	8
507	20250116	100600	131515100	96400	96400	96400	96400	96
508	20250116	100500	122260700	96500	96500	96500	96500	63
509	20250116	100400	116181200	96400	96400	96400	96400	2
510	20250116	100300	115988400	96500	96500	96500	96500	0
511	20250116	100200	115988400	96500	96500	96500	96500	4
512	20250116	100100	115602400	96500	96500	96500	96500	2
513	20250116	100000	115409400	96600	96500	96600	96500	11
514	20250116	095900	114347800	96500	96500	96500	96500	4
515	20250116	095800	113961800	96500	96500	96500	96500	31
516	20250116	095700	110970300	96500	96500	96500	96500	0
517	20250116	095600	110970300	96500	96500	96500	96500	10
518	20250116	095500	110005300	96500	96600	96600	96500	52
519	20250116	095400	104987200	96500	96500	96500	96500	10
520	20250116	095300	104022200	96500	96500	96500	96400	3
521	20250116	095200	103732800	96500	96500	96500	96500	14
522	20250116	095100	102381800	96500	96500	96500	96500	0
523	20250116	095000	102381800	96500	96500	96500	96500	20
524	20250116	094900	100451800	96500	96500	96500	96500	10
525	20250116	094800	99486800	96500	96500	96500	96500	3
526	20250116	094700	99197300	96500	96500	96500	96500	7
527	20250116	094600	98521800	96500	96500	96500	96500	1
528	20250116	094500	98425300	96400	96500	96500	96400	5
529	20250116	094400	97943100	96400	96400	96400	96400	0
530	20250116	094300	97943100	96400	96400	96400	96400	11
531	20250116	094200	96882700	96400	96400	96400	96400	10
532	20250116	094100	95918700	96500	96600	96600	96500	14
533	20250116	094000	94566700	96600	96500	96600	96500	3
534	20250116	093900	94277100	96400	96500	96500	96400	2
535	20250116	093800	94084200	96500	96600	96600	96500	52
536	20250116	093700	89065100	96600	96600	96600	96600	1
537	20250116	093600	88968500	96600	96700	96700	96600	9
538	20250116	093500	88098900	96600	96300	96600	96300	173
539	20250116	093400	71402900	96000	96000	96000	96000	0
540	20250116	093300	71402900	96000	96400	96400	96000	102
541	20250116	093200	61598100	96400	96400	96400	96400	8
542	20250116	093100	60826900	96500	96400	96500	96400	4
543	20250116	093000	60441000	96500	96500	96500	96500	19
544	20250116	092900	58607500	96600	96800	96800	96600	121
545	20250116	092800	46896900	96900	96900	96900	96900	31
546	20250116	092700	43893000	96900	97000	97000	96900	14
547	20250116	092600	42535300	97100	97100	97100	97100	0
548	20250116	092500	42535300	97100	97100	97100	97100	1
549	20250116	092400	42438200	97000	97000	97000	97000	11
550	20250116	092300	41371200	97000	97000	97000	97000	6
551	20250116	092200	40789200	96900	96900	96900	96900	6
552	20250116	092100	40207800	97000	97000	97100	97000	13
553	20250116	092000	38946700	97100	97000	97100	96900	42
554	20250116	091900	34876600	96900	96900	96900	96900	0
555	20250116	091800	34876600	96900	97000	97000	96900	4
556	20250116	091700	34488900	97000	96900	97000	96900	2
557	20250116	091600	34295000	96900	96900	96900	96900	0
558	20250116	091500	34295000	96900	96900	96900	96900	2
559	20250116	091400	34101200	96900	96900	96900	96900	0
560	20250116	091300	34101200	96900	96900	96900	96900	0
561	20250116	091200	34101200	96900	96900	97200	96900	5
562	20250116	091100	33616400	97100	97100	97100	97100	55
563	20250116	091000	28275900	97100	97100	97100	97100	1
564	20250116	090900	28178800	97100	96700	97100	96700	5
565	20250116	090800	27694700	96600	96600	96700	96600	54
566	20250116	090700	22478200	96600	96700	96700	96600	19
567	20250116	090600	20642300	96800	97100	97100	96800	22
568	20250116	090500	18510500	97200	97200	97200	97200	52
569	20250116	090400	13456100	97600	97600	97600	97600	2
570	20250116	090300	13260900	97600	97300	97700	97300	91
571	20250116	090200	4390600	97700	97800	97800	97700	33
572	20250116	090100	1163800	97900	97900	97900	97900	0
573	20250116	090000	1163800	97900	96900	97900	96900	12