KissMeData/000640/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	183100	707710800	96600	96600	96600	96600	141
3	20250115	183000	707710800	96600	96600	96600	96600	0
4	20250115	182900	707710800	96600	96600	96600	96600	0
5	20250115	182800	707710800	96600	96600	96600	96600	0
6	20250115	182700	707710800	96600	96600	96600	96600	0
7	20250115	182600	707710800	96600	96600	96600	96600	0
8	20250115	182500	707710800	96600	96600	96600	96600	0
9	20250115	182400	707710800	96600	96600	96600	96600	0
10	20250115	182300	707710800	96600	96600	96600	96600	0
11	20250115	182200	707710800	96600	96600	96600	96600	0
12	20250115	182100	707710800	96600	96600	96600	96600	0
13	20250115	182000	707710800	96600	96600	96600	96600	0
14	20250115	181900	707710800	96600	96600	96600	96600	0
15	20250115	181800	707710800	96600	96600	96600	96600	0
16	20250115	181700	707710800	96600	96600	96600	96600	0
17	20250115	181600	707710800	96600	96600	96600	96600	0
18	20250115	181500	707710800	96600	96600	96600	96600	0
19	20250115	181400	707710800	96600	96600	96600	96600	0
20	20250115	181300	707710800	96600	96600	96600	96600	0
21	20250115	181200	707710800	96600	96600	96600	96600	0
22	20250115	181100	707710800	96600	96600	96600	96600	0
23	20250115	181000	707710800	96600	96600	96600	96600	0
24	20250115	180900	707710800	96600	96600	96600	96600	0
25	20250115	180800	707710800	96600	96600	96600	96600	0
26	20250115	180700	707710800	96600	96600	96600	96600	0
27	20250115	180600	707710800	96600	96600	96600	96600	0
28	20250115	180500	707710800	96600	96600	96600	96600	0
29	20250115	180400	707710800	96600	96600	96600	96600	0
30	20250115	180300	707710800	96600	96600	96600	96600	0
31	20250115	180200	707710800	96600	96600	96600	96600	0
32	20250115	180100	707710800	96600	96600	96600	96600	141
33	20250115	180000	707710800	96600	96600	96600	96600	0
34	20250115	175900	707710800	96600	96600	96600	96600	0
35	20250115	175800	707710800	96600	96600	96600	96600	0
36	20250115	175700	707710800	96600	96600	96600	96600	0
37	20250115	175600	707710800	96600	96600	96600	96600	0
38	20250115	175500	707710800	96600	96600	96600	96600	0
39	20250115	175400	707710800	96600	96600	96600	96600	0
40	20250115	175300	707710800	96600	96600	96600	96600	0
41	20250115	175200	707710800	96600	96600	96600	96600	0
42	20250115	175100	707710800	96600	96600	96600	96600	0
43	20250115	175000	707710800	96600	96600	96600	96600	0
44	20250115	174900	707710800	96600	96600	96600	96600	0
45	20250115	174800	707710800	96600	96600	96600	96600	0
46	20250115	174700	707710800	96600	96600	96600	96600	0
47	20250115	174600	707710800	96600	96600	96600	96600	0
48	20250115	174500	707710800	96600	96600	96600	96600	0
49	20250115	174400	707710800	96600	96600	96600	96600	0
50	20250115	174300	707710800	96600	96600	96600	96600	0
51	20250115	174200	707710800	96600	96600	96600	96600	0
52	20250115	174100	707710800	96600	96600	96600	96600	0
53	20250115	174000	707710800	96600	96600	96600	96600	0
54	20250115	173900	707710800	96600	96600	96600	96600	0
55	20250115	173800	707710800	96600	96600	96600	96600	0
56	20250115	173700	707710800	96600	96600	96600	96600	0
57	20250115	173600	707710800	96600	96600	96600	96600	0
58	20250115	173500	707710800	96600	96600	96600	96600	0
59	20250115	173400	707710800	96600	96600	96600	96600	0
60	20250115	173300	707710800	96600	96600	96600	96600	0
61	20250115	173200	707710800	96600	96600	96600	96600	0
62	20250115	173100	707710800	96600	96600	96600	96600	141
63	20250115	173000	707710800	96600	96600	96600	96600	0
64	20250115	172900	707710800	96600	96600	96600	96600	0
65	20250115	172800	707710800	96600	96600	96600	96600	0
66	20250115	172700	707710800	96600	96600	96600	96600	0
67	20250115	172600	707710800	96600	96600	96600	96600	0
68	20250115	172500	707710800	96600	96600	96600	96600	0
69	20250115	172400	707710800	96600	96600	96600	96600	0
70	20250115	172300	707710800	96600	96600	96600	96600	0
71	20250115	172200	707710800	96600	96600	96600	96600	0
72	20250115	172100	707710800	96600	96600	96600	96600	0
73	20250115	172000	707710800	96600	96600	96600	96600	0
74	20250115	171900	707710800	96600	96600	96600	96600	0
75	20250115	171800	707710800	96600	96600	96600	96600	0
76	20250115	171700	707710800	96600	96600	96600	96600	0
77	20250115	171600	707710800	96600	96600	96600	96600	0
78	20250115	171500	707710800	96600	96600	96600	96600	0
79	20250115	171400	707710800	96600	96600	96600	96600	0
80	20250115	171300	707710800	96600	96600	96600	96600	0
81	20250115	171200	707710800	96600	96600	96600	96600	0
82	20250115	171100	707710800	96600	96600	96600	96600	0
83	20250115	171000	707710800	96600	96600	96600	96600	0
84	20250115	170900	707710800	96600	96600	96600	96600	0
85	20250115	170800	707710800	96600	96600	96600	96600	0
86	20250115	170700	707710800	96600	96600	96600	96600	0
87	20250115	170600	707710800	96600	96600	96600	96600	0
88	20250115	170500	707710800	96600	96600	96600	96600	0
89	20250115	170400	707710800	96600	96600	96600	96600	0
90	20250115	170300	707710800	96600	96600	96600	96600	0
91	20250115	170200	707710800	96600	96600	96600	96600	0
92	20250115	170100	707710800	96600	96600	96600	96600	141
93	20250115	170000	707710800	96600	96600	96600	96600	0
94	20250115	165900	707710800	96600	96600	96600	96600	0
95	20250115	165800	707710800	96600	96600	96600	96600	0
96	20250115	165700	707710800	96600	96600	96600	96600	0
97	20250115	165600	707710800	96600	96600	96600	96600	0
98	20250115	165500	707710800	96600	96600	96600	96600	0
99	20250115	165400	707710800	96600	96600	96600	96600	0
100	20250115	165300	707710800	96600	96600	96600	96600	0
101	20250115	165200	707710800	96600	96600	96600	96600	0
102	20250115	165100	707710800	96600	96600	96600	96600	0
103	20250115	165000	707710800	96600	96600	96600	96600	0
104	20250115	164900	707710800	96600	96600	96600	96600	0
105	20250115	164800	707710800	96600	96600	96600	96600	0
106	20250115	164700	707710800	96600	96600	96600	96600	0
107	20250115	164600	707710800	96600	96600	96600	96600	0
108	20250115	164500	707710800	96600	96600	96600	96600	0
109	20250115	164400	707710800	96600	96600	96600	96600	0
110	20250115	164300	707710800	96600	96600	96600	96600	0
111	20250115	164200	707710800	96600	96600	96600	96600	0
112	20250115	164100	707710800	96600	96600	96600	96600	0
113	20250115	164000	707710800	96600	96600	96600	96600	0
114	20250115	163900	707710800	96600	96600	96600	96600	0
115	20250115	163800	707710800	96600	96600	96600	96600	0
116	20250115	163700	707710800	96600	96600	96600	96600	0
117	20250115	163600	707710800	96600	96600	96600	96600	0
118	20250115	163500	707710800	96600	96600	96600	96600	0
119	20250115	163400	707710800	96600	96600	96600	96600	0
120	20250115	163300	707710800	96600	96600	96600	96600	0
121	20250115	163200	707710800	96600	96600	96600	96600	0
122	20250115	163100	707710800	96600	96600	96600	96600	141
123	20250115	163000	707710800	96600	96600	96600	96600	0
124	20250115	162900	707710800	96600	96600	96600	96600	0
125	20250115	162800	707710800	96600	96600	96600	96600	0
126	20250115	162700	707710800	96600	96600	96600	96600	0
127	20250115	162600	707710800	96600	96600	96600	96600	0
128	20250115	162500	707710800	96600	96600	96600	96600	0
129	20250115	162400	707710800	96600	96600	96600	96600	0
130	20250115	162300	707710800	96600	96600	96600	96600	0
131	20250115	162200	707710800	96600	96600	96600	96600	0
132	20250115	162100	707710800	96600	96600	96600	96600	0
133	20250115	162000	707710800	96600	96600	96600	96600	0
134	20250115	161900	707710800	96600	96600	96600	96600	0
135	20250115	161800	707710800	96600	96600	96600	96600	0
136	20250115	161700	707710800	96600	96600	96600	96600	0
137	20250115	161600	707710800	96600	96600	96600	96600	0
138	20250115	161500	707710800	96600	96600	96600	96600	0
139	20250115	161400	707710800	96600	96600	96600	96600	0
140	20250115	161300	707710800	96600	96600	96600	96600	0
141	20250115	161200	707710800	96600	96600	96600	96600	0
142	20250115	161100	707710800	96600	96600	96600	96600	0
143	20250115	161000	707710800	96600	96600	96600	96600	0
144	20250115	160900	707710800	96600	96600	96600	96600	0
145	20250115	160800	707710800	96600	96600	96600	96600	0
146	20250115	160700	707710800	96600	96600	96600	96600	0
147	20250115	160600	707710800	96600	96600	96600	96600	0
148	20250115	160500	707710800	96600	96600	96600	96600	0
149	20250115	160400	707710800	96600	96600	96600	96600	0
150	20250115	160300	707710800	96600	96600	96600	96600	0
151	20250115	160200	707710800	96600	96600	96600	96600	0
152	20250115	160100	707710800	96600	96600	96600	96600	141
153	20250115	160000	707710800	96600	96600	96600	96600	0
154	20250115	155900	707710800	96600	96600	96600	96600	0
155	20250115	155800	707710800	96600	96600	96600	96600	0
156	20250115	155700	707710800	96600	96600	96600	96600	0
157	20250115	155600	707710800	96600	96600	96600	96600	0
158	20250115	155500	707710800	96600	96600	96600	96600	0
159	20250115	155400	707710800	96600	96600	96600	96600	0
160	20250115	155300	707710800	96600	96600	96600	96600	0
161	20250115	155200	707710800	96600	96600	96600	96600	0
162	20250115	155100	707710800	96600	96600	96600	96600	0
163	20250115	155000	707710800	96600	96600	96600	96600	0
164	20250115	154900	707710800	96600	96600	96600	96600	0
165	20250115	154800	707710800	96600	96600	96600	96600	0
166	20250115	154700	707710800	96600	96600	96600	96600	0
167	20250115	154600	707710800	96600	96600	96600	96600	0
168	20250115	154500	707710800	96600	96600	96600	96600	0
169	20250115	154400	707710800	96600	96600	96600	96600	0
170	20250115	154300	707710800	96600	96600	96600	96600	0
171	20250115	154200	707710800	96600	96600	96600	96600	0
172	20250115	154100	707710800	96600	96600	96600	96600	0
173	20250115	154000	707710800	96600	96600	96600	96600	0
174	20250115	153900	707710800	96600	96600	96600	96600	0
175	20250115	153800	707710800	96600	96600	96600	96600	0
176	20250115	153700	707710800	96600	96600	96600	96600	0
177	20250115	153600	707710800	96600	96600	96600	96600	0
178	20250115	153500	707710800	96600	96600	96600	96600	0
179	20250115	153400	707710800	96600	96600	96600	96600	0
180	20250115	153300	707710800	96600	96600	96600	96600	0
181	20250115	153200	707710800	96600	96600	96600	96600	0
182	20250115	153100	707710800	96600	96600	96600	96600	141
183	20250115	153000	707710800	96600	96600	96600	96600	141
184	20250115	152900	694090200	97000	97000	97000	97000	0
185	20250115	152800	694090200	97000	97000	97000	97000	0
186	20250115	152700	694090200	97000	97000	97000	97000	0
187	20250115	152600	694090200	97000	97000	97000	97000	0
188	20250115	152500	694090200	97000	97000	97000	97000	0
189	20250115	152400	694090200	97000	97000	97000	97000	0
190	20250115	152300	694090200	97000	97000	97000	97000	0
191	20250115	152200	694090200	97000	97000	97000	97000	0
192	20250115	152100	694090200	97000	97000	97000	97000	0
193	20250115	152000	694090200	97000	97000	97000	97000	0
194	20250115	151900	694090200	97000	96900	97000	96600	194
195	20250115	151800	675290300	96900	96600	96900	96600	71
196	20250115	151700	668416000	96900	96600	96900	96600	48
197	20250115	151600	663767700	96900	96700	96900	96700	81
198	20250115	151500	655927500	96700	96700	96700	96600	8
199	20250115	151400	655154100	96800	96600	96800	96600	27
200	20250115	151300	652545700	96600	96600	96600	96500	21
201	20250115	151200	650517400	96600	96500	96600	96400	25
202	20250115	151100	648104800	96500	96200	96500	96200	15
203	20250115	151000	646657800	96500	96200	96500	96200	19
204	20250115	150900	644826100	96400	96300	96400	96200	9
205	20250115	150800	643959100	96400	96500	96500	96300	11
206	20250115	150700	642898400	96400	96500	96500	96400	17
207	20250115	150600	641258700	96500	96400	96500	96200	11
208	20250115	150500	640198500	96400	96400	96400	96200	13
209	20250115	150400	638945800	96400	96400	96400	96200	23
210	20250115	150300	636729300	96400	96400	96400	96200	5
211	20250115	150200	636247700	96400	96400	96400	96200	14
212	20250115	150100	634898900	96200	96200	96400	96200	9
213	20250115	150000	634032600	96400	96300	96400	96200	10
214	20250115	145900	633069500	96400	96200	96400	96200	12
215	20250115	145800	631914100	96200	96300	96300	96200	9
216	20250115	145700	631048000	96200	96300	96300	96200	6
217	20250115	145600	630470700	96200	96200	96400	96200	8
218	20250115	145500	629700500	96300	96200	96300	96200	9
219	20250115	145400	628834500	96200	96200	96300	96200	8
220	20250115	145300	628064700	96200	96300	96300	96200	7
221	20250115	145200	627391100	96200	96300	96300	96200	6
222	20250115	145100	626813800	96200	96200	96400	96200	8
223	20250115	145000	626043900	96300	96200	96300	96200	6
224	20250115	144900	625466300	96200	96200	96300	96200	23
225	20250115	144800	623252700	96200	96400	96400	96200	8
226	20250115	144700	622482500	96200	96300	96300	96200	5
227	20250115	144600	622001200	96300	96500	96500	96300	5
228	20250115	144500	621519400	96400	96300	96400	96200	12
229	20250115	144400	620363700	96200	96200	96200	96200	4
230	20250115	144300	619978900	96200	96200	96400	96200	12
231	20250115	144200	618823200	96200	96300	96400	96200	10
232	20250115	144100	617860600	96300	96300	96400	96300	10
233	20250115	144000	616897500	96300	96400	96500	96300	6
234	20250115	143900	616319300	96400	96300	96400	96300	8
235	20250115	143800	615548400	96300	96300	96400	96300	18
236	20250115	143700	613813500	96300	96300	96500	96300	3
237	20250115	143600	613524400	96400	96300	96400	96200	21
238	20250115	143500	611500300	96300	96300	96300	96200	7
239	20250115	143400	610826400	96400	96300	96400	96200	6
240	20250115	143300	610248700	96300	96300	96300	96300	2
241	20250115	143200	610056100	96300	96200	96300	96200	26
242	20250115	143100	607552800	96200	96300	96300	96100	10
243	20250115	143000	606591100	96100	96200	96300	96100	18
244	20250115	142900	604859600	96200	96100	96300	96100	17
245	20250115	142800	603224300	96100	96200	96200	96100	31
246	20250115	142700	600242800	96200	96200	96300	96200	34
247	20250115	142600	596971900	96200	96300	96300	96200	19
248	20250115	142500	595144000	96300	96300	96400	96300	28
249	20250115	142400	592447500	96300	96300	96400	96300	16
250	20250115	142300	590906600	96300	96300	96300	96300	22
251	20250115	142200	588788000	96300	96300	96300	96200	64
252	20250115	142100	582628500	96300	96500	96600	96300	144
253	20250115	142000	568738200	96500	96600	96600	96500	136
254	20250115	141900	555603300	96600	96700	96700	96600	18
255	20250115	141800	553864200	96600	96700	96800	96600	186
256	20250115	141700	535880800	96700	96700	96700	96700	9
257	20250115	141600	535010500	96700	96700	96800	96700	17
258	20250115	141500	533366400	96700	96700	96800	96700	12
259	20250115	141400	532205800	96700	96700	96800	96700	14
260	20250115	141300	530851900	96800	96700	96800	96700	15
261	20250115	141200	529401200	96700	96700	96700	96700	4
262	20250115	141100	529014400	96700	96700	96800	96700	5
263	20250115	141000	528530800	96700	96800	96800	96700	5
264	20250115	140900	528047200	96800	96800	96800	96800	10
265	20250115	140800	527079200	96800	96800	96900	96800	13
266	20250115	140700	525820600	96800	96800	96800	96800	19
267	20250115	140600	523981400	96900	96900	96900	96800	12
268	20250115	140500	522819600	96800	96800	96900	96800	18
269	20250115	140400	521077100	96800	96800	96900	96800	28
270	20250115	140300	518366600	96800	96900	96900	96800	4
271	20250115	140200	517979200	96800	96800	96800	96800	6
272	20250115	140100	517398400	96800	96800	96800	96800	4
273	20250115	140000	517011200	96900	96900	96900	96700	133
274	20250115	135900	504127500	96800	96800	96900	96800	8
275	20250115	135800	503353000	96800	96800	96900	96800	19
276	20250115	135700	501513600	96800	96800	96900	96800	22
277	20250115	135600	499383900	96800	96800	96800	96800	32
278	20250115	135500	496286300	96800	96800	96900	96800	28
279	20250115	135400	493575800	96800	96800	96900	96800	10
280	20250115	135300	492607700	96800	96800	96800	96800	8
281	20250115	135200	491833300	96900	96800	96900	96800	14
282	20250115	135100	490478000	96800	96800	96900	96800	18
283	20250115	135000	488734900	96800	96900	96900	96800	6
284	20250115	134900	488153900	96800	96700	96800	96700	25
285	20250115	134800	485734000	96800	96800	96800	96800	15
286	20250115	134700	484282000	96900	96800	96900	96700	26
287	20250115	134600	481765500	96800	96700	96900	96700	48
288	20250115	134500	477119600	96700	96900	96900	96700	28
289	20250115	134400	474409600	96900	97000	97000	96900	123
290	20250115	134300	462483000	97000	97000	97100	97000	16
291	20250115	134200	460930800	97000	97000	97100	97000	19
292	20250115	134100	459087700	97000	97000	97000	97000	15
293	20250115	134000	457632700	97000	97000	97000	97000	4
294	20250115	133900	457244700	97100	97100	97100	97000	8
295	20250115	133800	456468100	97200	97000	97200	97000	91
296	20250115	133700	447635900	97000	97000	97100	97000	19
297	20250115	133600	445792600	97000	97000	97000	97000	16
298	20250115	133500	444240600	97000	97000	97000	97000	19
299	20250115	133400	442397600	97100	97000	97100	97000	14
300	20250115	133300	441039500	97000	97100	97100	97000	278
301	20250115	133200	414062600	97100	97100	97100	97100	9
302	20250115	133100	413188700	97200	97200	97200	97100	81
303	20250115	133000	405322400	97200	97200	97200	97200	110
304	20250115	132900	394630400	97200	97200	97300	97200	12
305	20250115	132800	393463900	97200	97200	97200	97200	9
306	20250115	132700	392589100	97300	97200	97300	97200	10
307	20250115	132600	391617000	97200	97300	97400	97200	169
308	20250115	132500	375188200	97300	97200	97300	97200	28
309	20250115	132400	372464500	97200	97200	97200	97200	7
310	20250115	132300	371784100	97300	97200	97300	97200	7
311	20250115	132200	371103600	97200	97200	97300	97200	14
312	20250115	132100	369742000	97300	97300	97400	97300	6
313	20250115	132000	369158100	97400	97300	97400	97300	10
314	20250115	131900	368185000	97300	97400	97400	97300	12
315	20250115	131800	367016900	97300	97300	97400	97300	18
316	20250115	131700	365265400	97300	97300	97400	97300	9
317	20250115	131600	364389600	97300	97400	97400	97300	8
318	20250115	131500	363611100	97300	97300	97300	97300	13
319	20250115	131400	362346200	97300	97300	97300	97300	7
320	20250115	131300	361665100	97300	97400	97400	97300	9
321	20250115	131200	360789300	97300	97400	97400	97300	9
322	20250115	131100	359913500	97400	97300	97400	97300	17
323	20250115	131000	358259200	97300	97300	97400	97300	5
324	20250115	130900	357772600	97400	97300	97400	97300	4
325	20250115	130800	357383200	97300	97300	97300	97300	11
326	20250115	130700	356312900	97200	97200	97200	97200	17
327	20250115	130600	354660500	97300	97200	97300	97200	7
328	20250115	130500	353980000	97200	97200	97300	97200	7
329	20250115	130400	353299500	97200	97200	97200	97200	7
330	20250115	130300	352619100	97200	97400	97400	97200	23
331	20250115	130200	350380900	97400	97100	97400	97100	116
332	20250115	130100	339104300	97100	97200	97200	97100	108
333	20250115	130000	328606800	97200	97300	97300	97200	56
334	20250115	125900	323163400	97400	97400	97400	97100	153
335	20250115	125800	308278800	97400	97500	97500	97400	40
336	20250115	125700	304379000	97600	97600	97600	97600	2
337	20250115	125600	304183800	97600	97600	97600	97600	9
338	20250115	125500	303305400	97600	97500	97600	97500	14
339	20250115	125400	301939300	97500	97500	97500	97500	4
340	20250115	125300	301549300	97600	97600	97600	97600	6
341	20250115	125200	300963700	97600	97600	97600	97600	12
342	20250115	125100	299792500	97500	97500	97600	97500	10
343	20250115	125000	298817000	97500	97500	97500	97500	2
344	20250115	124900	298622000	97500	97500	97500	97500	2
345	20250115	124800	298427000	97500	97500	97500	97500	18
346	20250115	124700	296672000	97500	97500	97500	97500	2
347	20250115	124600	296477000	97500	97400	97500	97400	17
348	20250115	124500	294819800	97400	97400	97400	97400	12
349	20250115	124400	293651000	97400	97400	97400	97400	1
350	20250115	124300	293553600	97400	97500	97500	97400	4
351	20250115	124200	293163700	97400	97500	97500	97400	14
352	20250115	124100	291798900	97600	97600	97800	97600	3
353	20250115	124000	291505900	97600	97500	97800	97500	11
354	20250115	123900	290432200	97500	97700	97700	97500	7
355	20250115	123800	289748900	97700	97800	97800	97700	17
356	20250115	123700	288086700	97800	97800	97800	97800	10
357	20250115	123600	287108700	97800	97900	97900	97800	16
358	20250115	123500	285542400	97900	97900	97900	97900	5
359	20250115	123400	285052900	98000	98000	98000	98000	15
360	20250115	123300	283582900	98000	98000	98200	98000	16
361	20250115	123200	282014600	97900	97700	97900	97700	24
362	20250115	123100	279666600	97700	97700	97700	97700	0
363	20250115	123000	279666600	97700	97700	97700	97600	17
364	20250115	122900	278006700	97600	97600	97600	97600	7
365	20250115	122800	277323500	97600	97500	97600	97500	12
366	20250115	122700	276152600	97500	97500	97500	97500	2
367	20250115	122600	275957600	97500	97500	97500	97400	26
368	20250115	122500	273422900	97500	97500	97500	97500	2
369	20250115	122400	273227900	97500	97500	97600	97500	11
370	20250115	122300	272155300	97500	97500	97600	97500	10
371	20250115	122200	271180200	97500	97500	97500	97500	12
372	20250115	122100	270010200	97500	97600	97600	97500	252
373	20250115	122000	245430500	97600	97600	97600	97600	59
374	20250115	121900	239672100	97600	97600	97600	97600	3
375	20250115	121800	239379300	97600	97700	97700	97600	96
376	20250115	121700	230002100	97700	97800	97800	97700	28
377	20250115	121600	227264400	97800	97800	97800	97800	62
378	20250115	121500	221200800	97800	97800	97800	97800	8
379	20250115	121400	220418400	97900	97800	97900	97800	4
380	20250115	121300	220026900	97800	97900	97900	97800	4
381	20250115	121200	219635400	97900	97800	97900	97800	4
382	20250115	121100	219243900	97900	97900	97900	97900	8
383	20250115	121000	218460700	97900	97900	97900	97900	5
384	20250115	120900	217971200	97900	97900	97900	97900	3
385	20250115	120800	217677500	97900	97900	97900	97900	0
386	20250115	120700	217677500	97900	97900	97900	97900	12
387	20250115	120600	216502700	97900	97900	97900	97900	1
388	20250115	120500	216404800	97900	97900	97900	97900	3
389	20250115	120400	216111100	97900	97900	97900	97900	32
390	20250115	120300	212978300	97900	97900	97900	97900	34
391	20250115	120200	209649700	97800	97900	97900	97800	25
392	20250115	120100	207202400	97800	97800	97800	97800	6
393	20250115	120000	206615600	97800	97700	97800	97700	12
394	20250115	115900	205442800	97800	97800	97800	97800	1
395	20250115	115800	205345000	97800	97800	97800	97800	41
396	20250115	115700	201335200	97800	97900	97900	97800	104
397	20250115	115600	191161500	97900	98000	98000	97900	37
398	20250115	115500	187536600	98000	98000	98000	98000	358
399	20250115	115400	152452600	98100	98100	98100	98000	22
400	20250115	115300	150294600	98100	98100	98100	98100	2
401	20250115	115200	150098400	98100	98100	98100	98100	8
402	20250115	115100	149313600	98100	98100	98100	98100	5
403	20250115	115000	148823100	98100	98100	98100	98100	2
404	20250115	114900	148626900	98100	98100	98100	98100	14
405	20250115	114800	147253500	98100	98100	98100	98100	2
406	20250115	114700	147057300	98100	98100	98100	98100	2
407	20250115	114600	146861100	98100	98100	98100	98100	1
408	20250115	114500	146763000	98200	98100	98200	98100	16
409	20250115	114400	145193000	98100	98100	98100	98100	2
410	20250115	114300	144996800	98100	98100	98100	98100	1
411	20250115	114200	144898700	98200	98100	98200	98100	5
412	20250115	114100	144408100	98100	98100	98100	98100	8
413	20250115	114000	143623300	98200	98100	98200	98100	6
414	20250115	113900	143034200	98200	98200	98200	98200	1
415	20250115	113800	142936000	98100	98100	98100	98100	9
416	20250115	113700	142053100	98100	98100	98200	98100	15
417	20250115	113600	140581300	98100	98100	98100	98100	0
418	20250115	113500	140581300	98100	98100	98100	98100	6
419	20250115	113400	139992700	98200	98200	98200	98200	8
420	20250115	113300	139207100	98200	98200	98200	98200	2
421	20250115	113200	139010700	98300	98300	98300	98300	0
422	20250115	113100	139010700	98300	98500	98500	98300	255
423	20250115	113000	113900500	98500	98500	98500	98500	4
424	20250115	112900	113506500	98500	98500	98500	98500	2
425	20250115	112800	113309500	98500	98500	98500	98500	2
426	20250115	112700	113112500	98500	98500	98500	98500	12
427	20250115	112600	111930500	98500	98500	98500	98500	7
428	20250115	112500	111241000	98500	98500	98500	98500	0
429	20250115	112400	111241000	98500	98500	98500	98500	3
430	20250115	112300	110945500	98600	98500	98600	98500	3
431	20250115	112200	110649900	98500	98500	98500	98500	3
432	20250115	112100	110354400	98500	98500	98500	98500	2
433	20250115	112000	110157400	98500	98500	98500	98500	0
434	20250115	111900	110157400	98500	98500	98500	98500	14
435	20250115	111800	108778400	98500	98500	98500	98500	37
436	20250115	111700	105133900	98500	98500	98500	98500	1
437	20250115	111600	105035400	98500	98500	98500	98500	3
438	20250115	111500	104739900	98500	98500	98500	98500	3
439	20250115	111400	104444400	98500	98500	98500	98500	2
440	20250115	111300	104247400	98500	98500	98500	98500	2
441	20250115	111200	104050400	98500	98500	98500	98500	1
442	20250115	111100	103951900	98600	98600	98600	98600	3
443	20250115	111000	103656100	98600	98600	98600	98600	5
444	20250115	110900	103163100	98600	98600	98600	98600	7
445	20250115	110800	102472900	98600	98500	98600	98500	12
446	20250115	110700	101289900	98500	98500	98600	98500	10
447	20250115	110600	100304700	98600	98600	98600	98600	1
448	20250115	110500	100206100	98500	98500	98500	98500	2
449	20250115	110400	100009100	98500	98500	98500	98500	6
450	20250115	110300	99418100	98500	98500	98500	98500	2
451	20250115	110200	99221100	98600	98600	98600	98600	1
452	20250115	110100	99122500	98500	98500	98600	98500	8
453	20250115	110000	98334300	98500	98500	98600	98500	6
454	20250115	105900	97743100	98500	98500	98500	98500	1
455	20250115	105800	97644600	98500	98500	98500	98500	2
456	20250115	105700	97447600	98500	98500	98500	98500	3
457	20250115	105600	97152100	98500	98500	98500	98500	3
458	20250115	105500	96856600	98600	98500	98600	98500	12
459	20250115	105400	95673500	98500	98500	98500	98500	3
460	20250115	105300	95378000	98500	98500	98500	98500	3
461	20250115	105200	95082500	98500	98500	98500	98500	2
462	20250115	105100	94885500	98500	98500	98500	98500	7
463	20250115	105000	94196000	98500	98600	98600	98500	6
464	20250115	104900	93604700	98500	98500	98600	98500	4
465	20250115	104800	93210600	98600	98500	98600	98500	4
466	20250115	104700	92816500	98500	98500	98500	98500	5
467	20250115	104600	92324000	98500	98500	98500	98500	1
468	20250115	104500	92225500	98500	98600	98600	98500	10
469	20250115	104400	91240000	98600	98600	98600	98600	49
470	20250115	104300	86408600	98600	98600	98600	98600	0
471	20250115	104200	86408600	98600	98600	98600	98600	4
472	20250115	104100	86014200	98600	98600	98600	98600	5
473	20250115	104000	85521200	98600	98600	98600	98600	6
474	20250115	103900	84929600	98600	98600	98600	98600	2
475	20250115	103800	84732400	98600	98600	98600	98600	6
476	20250115	103700	84140800	98600	98700	98700	98600	4
477	20250115	103600	83746300	98600	98600	98600	98600	1
478	20250115	103500	83647700	98600	98600	98600	98600	2
479	20250115	103400	83450500	98600	98600	98600	98600	1
480	20250115	103300	83351900	98700	98700	98700	98700	5
481	20250115	103200	82858400	98700	98600	98700	98600	9
482	20250115	103100	81970200	98700	98600	98700	98600	7
483	20250115	103000	81279500	98600	98600	98600	98600	2
484	20250115	102900	81082300	98600	98600	98600	98600	6
485	20250115	102800	80490700	98600	98700	98700	98600	8
486	20250115	102700	79701600	98600	98600	98600	98600	2
487	20250115	102600	79504400	98600	98600	98600	98600	7
488	20250115	102500	78814200	98600	98600	98600	98600	0
489	20250115	102400	78814200	98600	98600	98600	98600	4
490	20250115	102300	78419800	98600	98600	98600	98600	6
491	20250115	102200	77828200	98600	98600	98600	98600	7
492	20250115	102100	77138000	98600	98600	98600	98600	0
493	20250115	102000	77138000	98600	98600	98600	98600	4
494	20250115	101900	76743600	98600	98600	98600	98600	3
495	20250115	101800	76447800	98600	98600	98600	98600	1
496	20250115	101700	76349200	98600	98600	98600	98600	7
497	20250115	101600	75659000	98600	98500	98600	98500	11
498	20250115	101500	74574800	98500	98500	98500	98500	5
499	20250115	101400	74082300	98500	98500	98500	98500	6
500	20250115	101300	73491300	98500	98500	98500	98500	29
501	20250115	101200	70634800	98600	98700	98700	98600	72
502	20250115	101100	63530900	98700	98700	98700	98700	15
503	20250115	101000	62050400	98700	98700	98700	98700	7
504	20250115	100900	61359500	98700	98700	98700	98700	3
505	20250115	100800	61063400	98600	98600	98600	98600	2
506	20250115	100700	60866200	98700	98700	98700	98700	5
507	20250115	100600	60372700	98800	98900	99000	98800	16
508	20250115	100500	58790400	98800	98800	98800	98800	3
509	20250115	100400	58494000	98800	98800	98800	98800	5
510	20250115	100300	58000000	98800	98800	98800	98800	2
511	20250115	100200	57802400	98800	98800	98800	98800	0
512	20250115	100100	57802400	98800	98700	98800	98700	3
513	20250115	100000	57506200	98800	98900	98900	98800	2
514	20250115	095900	57308500	98700	98700	98800	98700	10
515	20250115	095800	56321300	98700	98800	99200	98700	26
516	20250115	095700	53748700	98700	98700	98700	98700	3
517	20250115	095600	53452600	98700	98700	98700	98700	2
518	20250115	095500	53255200	98700	98700	98700	98700	0
519	20250115	095400	53255200	98700	98800	98800	98700	3
520	20250115	095300	52958900	98900	98700	98900	98700	6
521	20250115	095200	52366500	98700	98700	98800	98700	4
522	20250115	095100	51971600	98700	98700	98700	98700	1
523	20250115	095000	51872900	98700	98800	98900	98700	13
524	20250115	094900	50588900	98700	98700	98800	98700	6
525	20250115	094800	49996600	98700	98600	98800	98600	10
526	20250115	094700	49009400	98900	98600	98900	98600	4
527	20250115	094600	48614600	98600	98600	98600	98600	5
528	20250115	094500	48121600	98600	98500	98700	98500	14
529	20250115	094400	46741300	98500	98500	98500	98500	2
530	20250115	094300	46544300	98500	98500	98500	98500	4
531	20250115	094200	46150300	98500	98500	98500	98500	13
532	20250115	094100	44869800	98500	98500	98500	98500	9
533	20250115	094000	43983300	98500	98500	98500	98500	9
534	20250115	093900	43096800	98500	98500	98600	98500	16
535	20250115	093800	41520100	98500	98500	98500	98500	10
536	20250115	093700	40535100	98500	98500	98500	98500	9
537	20250115	093600	39648600	98500	98500	98500	98500	20
538	20250115	093500	37678600	98500	98500	98500	98500	10
539	20250115	093400	36693600	98500	98600	98600	98500	11
540	20250115	093300	35609100	98600	98700	98700	98600	10
541	20250115	093200	34622300	98700	98700	98900	98700	8
542	20250115	093100	33832400	98700	98900	99100	98600	33
543	20250115	093000	30574800	98900	99000	99000	98900	8
544	20250115	092900	29783100	99100	99200	99200	99100	42
545	20250115	092800	25617200	99200	99200	99200	99200	2
546	20250115	092700	25418800	99200	99300	99300	99200	6
547	20250115	092600	24823500	99300	99300	99400	99300	7
548	20250115	092500	24128000	99300	99300	99300	99300	0
549	20250115	092400	24128000	99300	99300	99300	99300	1
550	20250115	092300	24028700	99300	99300	99300	99300	0
551	20250115	092200	24028700	99300	99300	99300	99300	1
552	20250115	092100	23929400	99300	99300	99300	99300	2
553	20250115	092000	23730800	99300	99300	99300	99300	1
554	20250115	091900	23631500	99500	99500	99500	99500	0
555	20250115	091800	23631500	99500	99300	99500	99200	38
556	20250115	091700	19858600	99300	99300	99300	99300	0
557	20250115	091600	19858600	99300	99300	99300	99300	1
558	20250115	091500	19759300	99500	99500	99500	99300	28
559	20250115	091400	16974600	99500	99400	99500	99400	4
560	20250115	091300	16576900	99600	99600	99600	99600	0
561	20250115	091200	16576900	99600	99900	99900	99400	134
562	20250115	091100	3206400	99900	99900	100000	99900	4
563	20250115	091000	2806700	99800	99700	99800	99700	2
564	20250115	090900	2607200	99800	99800	99800	99800	1
565	20250115	090800	2507400	99700	99700	99700	99700	1
566	20250115	090700	2407700	99700	99700	99700	99700	0
567	20250115	090600	2407700	99700	99600	99700	99600	5
568	20250115	090500	1909300	99600	99600	99600	99600	0
569	20250115	090400	1909300	99600	99600	99600	99600	1
570	20250115	090300	1809700	99100	99100	99100	99100	0
571	20250115	090200	1809700	99100	100600	100600	99100	16
572	20250115	090100	201600	100800	100800	100800	100800	0
573	20250115	090000	201600	100800	100800	100800	100800	2