KissMeData/000640/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	183100	552857200	97700	97700	97700	97700	260
3	20240110	183000	552857200	97700	97700	97700	97700	0
4	20240110	182900	552857200	97700	97700	97700	97700	0
5	20240110	182800	552857200	97700	97700	97700	97700	0
6	20240110	182700	552857200	97700	97700	97700	97700	0
7	20240110	182600	552857200	97700	97700	97700	97700	0
8	20240110	182500	552857200	97700	97700	97700	97700	0
9	20240110	182400	552857200	97700	97700	97700	97700	0
10	20240110	182300	552857200	97700	97700	97700	97700	0
11	20240110	182200	552857200	97700	97700	97700	97700	0
12	20240110	182100	552857200	97700	97700	97700	97700	0
13	20240110	182000	552857200	97700	97700	97700	97700	0
14	20240110	181900	552857200	97700	97700	97700	97700	0
15	20240110	181800	552857200	97700	97700	97700	97700	0
16	20240110	181700	552857200	97700	97700	97700	97700	0
17	20240110	181600	552857200	97700	97700	97700	97700	0
18	20240110	181500	552857200	97700	97700	97700	97700	0
19	20240110	181400	552857200	97700	97700	97700	97700	0
20	20240110	181300	552857200	97700	97700	97700	97700	0
21	20240110	181200	552857200	97700	97700	97700	97700	0
22	20240110	181100	552857200	97700	97700	97700	97700	0
23	20240110	181000	552857200	97700	97700	97700	97700	0
24	20240110	180900	552857200	97700	97700	97700	97700	0
25	20240110	180800	552857200	97700	97700	97700	97700	0
26	20240110	180700	552857200	97700	97700	97700	97700	0
27	20240110	180600	552857200	97700	97700	97700	97700	0
28	20240110	180500	552857200	97700	97700	97700	97700	0
29	20240110	180400	552857200	97700	97700	97700	97700	0
30	20240110	180300	552857200	97700	97700	97700	97700	0
31	20240110	180200	552857200	97700	97700	97700	97700	0
32	20240110	180100	552857200	97700	97700	97700	97700	260
33	20240110	180000	552857200	97700	97700	97700	97700	0
34	20240110	175900	552857200	97700	97700	97700	97700	0
35	20240110	175800	552857200	97700	97700	97700	97700	0
36	20240110	175700	552857200	97700	97700	97700	97700	0
37	20240110	175600	552857200	97700	97700	97700	97700	0
38	20240110	175500	552857200	97700	97700	97700	97700	0
39	20240110	175400	552857200	97700	97700	97700	97700	0
40	20240110	175300	552857200	97700	97700	97700	97700	0
41	20240110	175200	552857200	97700	97700	97700	97700	0
42	20240110	175100	552857200	97700	97700	97700	97700	0
43	20240110	175000	552857200	97700	97700	97700	97700	0
44	20240110	174900	552857200	97700	97700	97700	97700	0
45	20240110	174800	552857200	97700	97700	97700	97700	0
46	20240110	174700	552857200	97700	97700	97700	97700	0
47	20240110	174600	552857200	97700	97700	97700	97700	0
48	20240110	174500	552857200	97700	97700	97700	97700	0
49	20240110	174400	552857200	97700	97700	97700	97700	0
50	20240110	174300	552857200	97700	97700	97700	97700	0
51	20240110	174200	552857200	97700	97700	97700	97700	0
52	20240110	174100	552857200	97700	97700	97700	97700	0
53	20240110	174000	552857200	97700	97700	97700	97700	0
54	20240110	173900	552857200	97700	97700	97700	97700	0
55	20240110	173800	552857200	97700	97700	97700	97700	0
56	20240110	173700	552857200	97700	97700	97700	97700	0
57	20240110	173600	552857200	97700	97700	97700	97700	0
58	20240110	173500	552857200	97700	97700	97700	97700	0
59	20240110	173400	552857200	97700	97700	97700	97700	0
60	20240110	173300	552857200	97700	97700	97700	97700	0
61	20240110	173200	552857200	97700	97700	97700	97700	0
62	20240110	173100	552857200	97700	97700	97700	97700	260
63	20240110	173000	552857200	97700	97700	97700	97700	0
64	20240110	172900	552857200	97700	97700	97700	97700	0
65	20240110	172800	552857200	97700	97700	97700	97700	0
66	20240110	172700	552857200	97700	97700	97700	97700	0
67	20240110	172600	552857200	97700	97700	97700	97700	0
68	20240110	172500	552857200	97700	97700	97700	97700	0
69	20240110	172400	552857200	97700	97700	97700	97700	0
70	20240110	172300	552857200	97700	97700	97700	97700	0
71	20240110	172200	552857200	97700	97700	97700	97700	0
72	20240110	172100	552857200	97700	97700	97700	97700	0
73	20240110	172000	552857200	97700	97700	97700	97700	0
74	20240110	171900	552857200	97700	97700	97700	97700	0
75	20240110	171800	552857200	97700	97700	97700	97700	0
76	20240110	171700	552857200	97700	97700	97700	97700	0
77	20240110	171600	552857200	97700	97700	97700	97700	0
78	20240110	171500	552857200	97700	97700	97700	97700	0
79	20240110	171400	552857200	97700	97700	97700	97700	0
80	20240110	171300	552857200	97700	97700	97700	97700	0
81	20240110	171200	552857200	97700	97700	97700	97700	0
82	20240110	171100	552857200	97700	97700	97700	97700	0
83	20240110	171000	552857200	97700	97700	97700	97700	0
84	20240110	170900	552857200	97700	97700	97700	97700	0
85	20240110	170800	552857200	97700	97700	97700	97700	0
86	20240110	170700	552857200	97700	97700	97700	97700	0
87	20240110	170600	552857200	97700	97700	97700	97700	0
88	20240110	170500	552857200	97700	97700	97700	97700	0
89	20240110	170400	552857200	97700	97700	97700	97700	0
90	20240110	170300	552857200	97700	97700	97700	97700	0
91	20240110	170200	552857200	97700	97700	97700	97700	0
92	20240110	170100	552857200	97700	97700	97700	97700	260
93	20240110	170000	552857200	97700	97700	97700	97700	0
94	20240110	165900	552857200	97700	97700	97700	97700	0
95	20240110	165800	552857200	97700	97700	97700	97700	0
96	20240110	165700	552857200	97700	97700	97700	97700	0
97	20240110	165600	552857200	97700	97700	97700	97700	0
98	20240110	165500	552857200	97700	97700	97700	97700	0
99	20240110	165400	552857200	97700	97700	97700	97700	0
100	20240110	165300	552857200	97700	97700	97700	97700	0
101	20240110	165200	552857200	97700	97700	97700	97700	0
102	20240110	165100	552857200	97700	97700	97700	97700	0
103	20240110	165000	552857200	97700	97700	97700	97700	0
104	20240110	164900	552857200	97700	97700	97700	97700	0
105	20240110	164800	552857200	97700	97700	97700	97700	0
106	20240110	164700	552857200	97700	97700	97700	97700	0
107	20240110	164600	552857200	97700	97700	97700	97700	0
108	20240110	164500	552857200	97700	97700	97700	97700	0
109	20240110	164400	552857200	97700	97700	97700	97700	0
110	20240110	164300	552857200	97700	97700	97700	97700	0
111	20240110	164200	552857200	97700	97700	97700	97700	0
112	20240110	164100	552857200	97700	97700	97700	97700	0
113	20240110	164000	552857200	97700	97700	97700	97700	0
114	20240110	163900	552857200	97700	97700	97700	97700	0
115	20240110	163800	552857200	97700	97700	97700	97700	0
116	20240110	163700	552857200	97700	97700	97700	97700	0
117	20240110	163600	552857200	97700	97700	97700	97700	0
118	20240110	163500	552857200	97700	97700	97700	97700	0
119	20240110	163400	552857200	97700	97700	97700	97700	0
120	20240110	163300	552857200	97700	97700	97700	97700	0
121	20240110	163200	552857200	97700	97700	97700	97700	0
122	20240110	163100	552857200	97700	97700	97700	97700	260
123	20240110	163000	552857200	97700	97700	97700	97700	0
124	20240110	162900	552857200	97700	97700	97700	97700	0
125	20240110	162800	552857200	97700	97700	97700	97700	0
126	20240110	162700	552857200	97700	97700	97700	97700	0
127	20240110	162600	552857200	97700	97700	97700	97700	0
128	20240110	162500	552857200	97700	97700	97700	97700	0
129	20240110	162400	552857200	97700	97700	97700	97700	0
130	20240110	162300	552857200	97700	97700	97700	97700	0
131	20240110	162200	552857200	97700	97700	97700	97700	0
132	20240110	162100	552857200	97700	97700	97700	97700	0
133	20240110	162000	552857200	97700	97700	97700	97700	0
134	20240110	161900	552857200	97700	97700	97700	97700	0
135	20240110	161800	552857200	97700	97700	97700	97700	0
136	20240110	161700	552857200	97700	97700	97700	97700	0
137	20240110	161600	552857200	97700	97700	97700	97700	0
138	20240110	161500	552857200	97700	97700	97700	97700	0
139	20240110	161400	552857200	97700	97700	97700	97700	0
140	20240110	161300	552857200	97700	97700	97700	97700	0
141	20240110	161200	552857200	97700	97700	97700	97700	0
142	20240110	161100	552857200	97700	97700	97700	97700	0
143	20240110	161000	552857200	97700	97700	97700	97700	0
144	20240110	160900	552857200	97700	97700	97700	97700	0
145	20240110	160800	552857200	97700	97700	97700	97700	0
146	20240110	160700	552857200	97700	97700	97700	97700	0
147	20240110	160600	552857200	97700	97700	97700	97700	0
148	20240110	160500	552857200	97700	97700	97700	97700	0
149	20240110	160400	552857200	97700	97700	97700	97700	0
150	20240110	160300	552857200	97700	97700	97700	97700	0
151	20240110	160200	552857200	97700	97700	97700	97700	0
152	20240110	160100	552857200	97700	97700	97700	97700	260
153	20240110	160000	552857200	97700	97700	97700	97700	0
154	20240110	155900	552857200	97700	97700	97700	97700	0
155	20240110	155800	552857200	97700	97700	97700	97700	0
156	20240110	155700	552857200	97700	97700	97700	97700	0
157	20240110	155600	552857200	97700	97700	97700	97700	0
158	20240110	155500	552857200	97700	97700	97700	97700	0
159	20240110	155400	552857200	97700	97700	97700	97700	0
160	20240110	155300	552857200	97700	97700	97700	97700	0
161	20240110	155200	552857200	97700	97700	97700	97700	0
162	20240110	155100	552857200	97700	97700	97700	97700	0
163	20240110	155000	552857200	97700	97700	97700	97700	0
164	20240110	154900	552857200	97700	97700	97700	97700	0
165	20240110	154800	552857200	97700	97700	97700	97700	0
166	20240110	154700	552857200	97700	97700	97700	97700	0
167	20240110	154600	552857200	97700	97700	97700	97700	0
168	20240110	154500	552857200	97700	97700	97700	97700	0
169	20240110	154400	552857200	97700	97700	97700	97700	0
170	20240110	154300	552857200	97700	97700	97700	97700	0
171	20240110	154200	552857200	97700	97700	97700	97700	0
172	20240110	154100	552857200	97700	97700	97700	97700	0
173	20240110	154000	552857200	97700	97700	97700	97700	0
174	20240110	153900	552857200	97700	97700	97700	97700	0
175	20240110	153800	552857200	97700	97700	97700	97700	0
176	20240110	153700	552857200	97700	97700	97700	97700	0
177	20240110	153600	552857200	97700	97700	97700	97700	0
178	20240110	153500	552857200	97700	97700	97700	97700	0
179	20240110	153400	552857200	97700	97700	97700	97700	0
180	20240110	153300	552857200	97700	97700	97700	97700	0
181	20240110	153200	552857200	97700	97700	97700	97700	0
182	20240110	153100	552857200	97700	97700	97700	97700	260
183	20240110	153000	552857200	97700	97700	97700	97700	260
184	20240110	152900	527455200	97900	97900	97900	97900	0
185	20240110	152800	527455200	97900	97900	97900	97900	0
186	20240110	152700	527455200	97900	97900	97900	97900	0
187	20240110	152600	527455200	97900	97900	97900	97900	0
188	20240110	152500	527455200	97900	97900	97900	97900	0
189	20240110	152400	527455200	97900	97900	97900	97900	0
190	20240110	152300	527455200	97900	97900	97900	97900	0
191	20240110	152200	527455200	97900	97900	97900	97900	0
192	20240110	152100	527455200	97900	97900	97900	97900	0
193	20240110	152000	527455200	97900	97900	97900	97900	0
194	20240110	151900	527455200	97900	98100	98300	97900	350
195	20240110	151800	493152600	98100	98200	98200	98100	40
196	20240110	151700	489226400	98200	98200	98300	98200	38
197	20240110	151600	485494700	98200	98500	98500	98200	4
198	20240110	151500	485101300	98300	98100	98300	98100	14
199	20240110	151400	483725300	98200	98100	98200	98100	17
200	20240110	151300	482057000	98300	98100	98300	98100	7
201	20240110	151200	481370100	98400	98100	98400	98100	7
202	20240110	151100	480683100	98200	98200	98200	98200	0
203	20240110	151000	480683100	98200	98500	98500	98200	3
204	20240110	150900	480388200	98300	98300	98300	98300	8
205	20240110	150800	479601800	98300	98300	98300	98300	1
206	20240110	150700	479503500	98700	98700	98700	98700	0
207	20240110	150600	479503500	98700	98700	98700	98700	0
208	20240110	150500	479503500	98700	98700	98700	98700	1
209	20240110	150400	479404800	98700	98700	98700	98700	0
210	20240110	150300	479404800	98700	98700	98700	98700	0
211	20240110	150200	479404800	98700	98700	98700	98700	0
212	20240110	150100	479404800	98700	98300	98700	98300	4
213	20240110	150000	479010900	98300	98300	98800	98200	9
214	20240110	145900	478123300	98000	98300	98300	98000	10
215	20240110	145800	477142500	98100	98100	98100	98100	9
216	20240110	145700	476259600	98100	98200	98200	98100	78
217	20240110	145600	468607400	98100	98100	98100	98100	0
218	20240110	145500	468607400	98100	98200	98200	98100	8
219	20240110	145400	467822500	98100	98200	98200	98100	7
220	20240110	145300	467135700	98100	98200	98200	98100	15
221	20240110	145200	465662900	98100	98200	98200	98100	2
222	20240110	145100	465466600	98200	98100	98200	98100	10
223	20240110	145000	464485400	98200	98300	98300	98200	9
224	20240110	144900	463601500	98500	98500	98500	98500	2
225	20240110	144800	463404500	98500	98200	98500	98100	58
226	20240110	144700	457707800	98300	98200	98300	98200	7
227	20240110	144600	457020300	98300	98200	98300	98200	9
228	20240110	144500	456136400	98200	98300	98300	98200	3
229	20240110	144400	455841600	98200	98300	98300	98200	16
230	20240110	144300	454270300	98300	98300	98300	98300	8
231	20240110	144200	453483900	98300	98300	98300	98300	35
232	20240110	144100	450043400	98400	98300	98400	98300	12
233	20240110	144000	448863600	98400	98400	98400	98400	1
234	20240110	143900	448765200	98300	98400	98400	98300	8
235	20240110	143800	447978600	98300	98300	98300	98300	9
236	20240110	143700	447093900	98400	98300	98400	98300	9
237	20240110	143600	446209100	98400	98300	98400	98300	11
238	20240110	143500	445127400	98400	98400	98400	98400	1
239	20240110	143400	445029000	98400	98400	98400	98300	35
240	20240110	143300	441585800	98300	98400	98400	98300	12
241	20240110	143200	440405900	98400	98300	98400	98300	7
242	20240110	143100	439717700	98400	98400	98400	98400	1
243	20240110	143000	439619300	98400	98400	98400	98400	1
244	20240110	142900	439520900	98400	98500	98500	98400	45
245	20240110	142800	435092700	98400	98500	98500	98400	10
246	20240110	142700	434108600	98400	98500	98500	98400	9
247	20240110	142600	433222700	98400	98500	98500	98400	8
248	20240110	142500	432435300	98600	98500	98600	98500	27
249	20240110	142400	429775700	98600	98600	98600	98600	3
250	20240110	142300	429479900	98500	98600	98600	98500	23
251	20240110	142200	427214100	98500	98600	98600	98500	8
252	20240110	142100	426426000	98500	98600	98600	98500	50
253	20240110	142000	421500700	98500	98500	98600	98500	13
254	20240110	141900	420220100	98600	98600	98600	98600	3
255	20240110	141800	419924300	98700	98600	98800	98600	14
256	20240110	141700	418543600	98600	98600	98700	98600	14
257	20240110	141600	417163000	98600	98600	98600	98500	12
258	20240110	141500	415980600	98600	98500	98600	98500	38
259	20240110	141400	412237500	98600	98600	98600	98500	10
260	20240110	141300	411252300	98500	98600	98600	98500	12
261	20240110	141200	410070100	98600	98600	98600	98500	16
262	20240110	141100	408493000	98500	98600	98600	98500	13
263	20240110	141000	407212300	98600	98700	98700	98600	29
264	20240110	140900	404352800	98700	98700	98700	98700	0
265	20240110	140800	404352800	98700	98600	98700	98600	13
266	20240110	140700	403070900	98700	98700	98700	98600	10
267	20240110	140600	402084600	98700	98600	98700	98600	10
268	20240110	140500	401098500	98600	98600	98700	98600	18
269	20240110	140400	399323500	98700	98700	98700	98700	1
270	20240110	140300	399224800	98600	98600	98600	98600	9
271	20240110	140200	398337400	98600	98600	98700	98600	17
272	20240110	140100	396661100	98700	98600	98700	98600	9
273	20240110	140000	395773500	98700	98600	98700	98600	9
274	20240110	135900	394886000	98700	98700	98800	98700	14
275	20240110	135800	393504000	98800	98800	98800	98800	2
276	20240110	135700	393306400	98800	98800	98800	98800	0
277	20240110	135600	393306400	98800	98800	98800	98800	1
278	20240110	135500	393207600	98800	98800	98800	98800	2
279	20240110	135400	393010000	98800	98800	98800	98800	1
280	20240110	135300	392911200	98700	98800	98800	98700	12
281	20240110	135200	391726700	98700	98800	98800	98700	6
282	20240110	135100	391134200	98800	98700	98800	98700	5
283	20240110	135000	390640600	98700	98800	98800	98700	5
284	20240110	134900	390147000	98900	98800	98900	98800	3
285	20240110	134800	389850500	98800	98800	98800	98800	1
286	20240110	134700	389751700	98700	98800	98800	98700	9
287	20240110	134600	388863300	98800	98800	98800	98800	0
288	20240110	134500	388863300	98800	98800	98800	98800	2
289	20240110	134400	388665700	98900	98900	99000	98900	16
290	20240110	134300	387083100	98800	98700	98800	98700	29
291	20240110	134200	384219600	98700	98700	98700	98700	1
292	20240110	134100	384120900	98700	98700	98700	98600	14
293	20240110	134000	382740200	98700	98700	98700	98700	0
294	20240110	133900	382740200	98700	98700	98700	98700	2
295	20240110	133800	382542800	98500	98700	98700	98500	26
296	20240110	133700	379979600	98700	98700	98700	98700	3
297	20240110	133600	379683500	98600	98600	98600	98600	0
298	20240110	133500	379683500	98600	98700	98700	98600	11
299	20240110	133400	378598600	98700	98700	98700	98700	1
300	20240110	133300	378499900	98500	98500	98500	98500	0
301	20240110	133200	378499900	98500	98600	98700	98500	9
302	20240110	133100	377613100	98500	98500	98500	98500	22
303	20240110	133000	375446100	98500	98500	98500	98500	3
304	20240110	132900	375150600	98500	98600	98600	98500	10
305	20240110	132800	374165500	98600	98600	98600	98600	2
306	20240110	132700	373968300	98500	98500	98500	98500	0
307	20240110	132600	373968300	98500	98600	98600	98300	17
308	20240110	132500	372295100	98500	98500	98500	98500	2
309	20240110	132400	372098100	98500	98300	98500	98300	38
310	20240110	132300	368358700	98200	98400	98400	98200	12
311	20240110	132200	367179900	98300	98300	98300	98300	3
312	20240110	132100	366885000	98300	98300	98300	98300	0
313	20240110	132000	366885000	98300	98500	98500	98100	16
314	20240110	131900	365312800	98400	98400	98400	98400	1
315	20240110	131800	365214400	98200	98200	98200	98200	0
316	20240110	131700	365214400	98200	98400	98500	98200	20
317	20240110	131600	363247500	98200	98200	98200	98200	1
318	20240110	131500	363149300	98200	98200	98200	98200	1
319	20240110	131400	363051100	98200	98300	98300	98200	5
320	20240110	131300	362559900	98100	98100	98100	98100	11
321	20240110	131200	361480800	98100	98100	98100	98100	0
322	20240110	131100	361480800	98100	98100	98100	98100	1
323	20240110	131000	361382700	98200	98200	98200	98200	1
324	20240110	130900	361284500	98300	98300	98300	98300	0
325	20240110	130800	361284500	98300	98400	98400	98300	4
326	20240110	130700	360891100	98400	98200	98400	98200	4
327	20240110	130600	360497700	98400	98300	98400	98300	2
328	20240110	130500	360301000	98000	98000	98000	98000	22
329	20240110	130400	358145000	98000	98000	98000	98000	0
330	20240110	130300	358145000	98000	98000	98000	98000	4
331	20240110	130200	357753000	98000	98000	98000	98000	2
332	20240110	130100	357557000	98000	98000	98000	98000	1
333	20240110	130000	357459000	98000	98000	98000	98000	0
334	20240110	125900	357459000	98000	97900	98000	97900	9
335	20240110	125800	356577700	98000	98000	98000	98000	1
336	20240110	125700	356479700	98000	98000	98000	98000	1
337	20240110	125600	356381700	98000	98000	98000	98000	3
338	20240110	125500	356087700	97900	97900	97900	97900	0
339	20240110	125400	356087700	97900	97900	97900	97900	10
340	20240110	125300	355108700	97900	97900	97900	97900	12
341	20240110	125200	353933900	97900	97900	97900	97900	9
342	20240110	125100	353052800	97900	97900	97900	97900	3
343	20240110	125000	352759100	97800	97800	97800	97800	14
344	20240110	124900	351389900	97900	97900	97900	97900	0
345	20240110	124800	351389900	97900	97900	97900	97900	14
346	20240110	124700	350019300	98000	97800	98000	97800	15
347	20240110	124600	348551100	97800	97800	97800	97800	0
348	20240110	124500	348551100	97800	97800	97800	97800	40
349	20240110	124400	344639100	97800	97800	97800	97800	7
350	20240110	124300	343954500	97800	97800	97800	97800	0
351	20240110	124200	343954500	97800	97800	97800	97800	0
352	20240110	124100	343954500	97800	97800	97800	97800	8
353	20240110	124000	343172100	97800	97800	97800	97800	0
354	20240110	123900	343172100	97800	97800	97800	97800	0
355	20240110	123800	343172100	97800	97800	97800	97800	53
356	20240110	123700	337988700	97900	97900	97900	97900	0
357	20240110	123600	337988700	97900	97900	97900	97900	0
358	20240110	123500	337988700	97900	98100	98100	97900	13
359	20240110	123400	336715800	98300	98000	98300	98000	11
360	20240110	123300	335637500	97800	97800	97800	97800	0
361	20240110	123200	335637500	97800	97800	97800	97800	4
362	20240110	123100	335246300	97800	97800	97800	97800	0
363	20240110	123000	335246300	97800	97800	97800	97800	0
364	20240110	122900	335246300	97800	97800	97800	97800	11
365	20240110	122800	334170500	98000	98000	98000	98000	11
366	20240110	122700	333092500	98100	97900	98100	97900	49
367	20240110	122600	328293900	97900	97900	97900	97900	5
368	20240110	122500	327804400	97900	97900	97900	97900	0
369	20240110	122400	327804400	97900	97900	97900	97900	0
370	20240110	122300	327804400	97900	97900	97900	97900	9
371	20240110	122200	326923300	97900	97900	97900	97900	1
372	20240110	122100	326825400	97900	97900	97900	97900	0
373	20240110	122000	326825400	97900	97900	97900	97900	6
374	20240110	121900	326238000	98000	98000	98000	98000	5
375	20240110	121800	325748000	97900	97900	97900	97900	0
376	20240110	121700	325748000	97900	97900	97900	97900	10
377	20240110	121600	324769000	98000	98000	98000	98000	0
378	20240110	121500	324769000	98000	98000	98000	98000	0
379	20240110	121400	324769000	98000	98000	98000	98000	14
380	20240110	121300	323397000	98000	98000	98000	98000	0
381	20240110	121200	323397000	98000	98000	98000	98000	0
382	20240110	121100	323397000	98000	98000	98000	98000	8
383	20240110	121000	322613000	98000	98000	98000	98000	0
384	20240110	120900	322613000	98000	98000	98000	98000	0
385	20240110	120800	322613000	98000	98000	98000	98000	8
386	20240110	120700	321829000	98100	98100	98100	98100	0
387	20240110	120600	321829000	98100	98100	98100	98100	1
388	20240110	120500	321730900	98000	98000	98000	98000	9
389	20240110	120400	320848900	98000	98000	98000	98000	0
390	20240110	120300	320848900	98000	98000	98000	98000	0
391	20240110	120200	320848900	98000	98000	98000	98000	6
392	20240110	120100	320260900	98100	98100	98100	98100	0
393	20240110	120000	320260900	98100	98100	98100	98100	3
394	20240110	115900	319966600	98100	98100	98100	98100	11
395	20240110	115800	318887500	98500	98500	98500	98500	0
396	20240110	115700	318887500	98500	98400	98500	98400	10
397	20240110	115600	317902600	98100	98100	98100	98100	5
398	20240110	115500	317412100	98000	98100	98100	98000	4
399	20240110	115400	317019800	98300	98100	98500	98100	3
400	20240110	115300	316724900	97900	97800	97900	97800	19
401	20240110	115200	314865900	98000	98000	98000	98000	0
402	20240110	115100	314865900	98000	98000	98000	98000	0
403	20240110	115000	314865900	98000	97900	98000	97800	21
404	20240110	114900	312810100	97900	97900	97900	97900	0
405	20240110	114800	312810100	97900	97900	97900	97900	0
406	20240110	114700	312810100	97900	97900	97900	97900	10
407	20240110	114600	311831100	97900	97900	97900	97900	0
408	20240110	114500	311831100	97900	97900	97900	97900	1
409	20240110	114400	311733200	97900	97900	97900	97900	5
410	20240110	114300	311243700	97900	97900	97900	97900	0
411	20240110	114200	311243700	97900	97900	97900	97900	1
412	20240110	114100	311145800	97900	97900	97900	97900	30
413	20240110	114000	308208800	97900	97900	97900	97900	0
414	20240110	113900	308208800	97900	97900	97900	97900	0
415	20240110	113800	308208800	97900	97900	97900	97900	5
416	20240110	113700	307719300	97900	97900	97900	97900	0
417	20240110	113600	307719300	97900	97900	97900	97900	10
418	20240110	113500	306740300	97900	97900	97900	97900	10
419	20240110	113400	305761300	97900	97900	97900	97900	0
420	20240110	113300	305761300	97900	97900	97900	97900	0
421	20240110	113200	305761300	97900	97900	97900	97900	7
422	20240110	113100	305076000	97900	97900	97900	97900	1
423	20240110	113000	304978100	97900	97900	97900	97900	0
424	20240110	112900	304978100	97900	97900	97900	97900	11
425	20240110	112800	303901200	97900	97900	97900	97900	1
426	20240110	112700	303803300	97900	97900	97900	97900	0
427	20240110	112600	303803300	97900	97900	97900	97900	4
428	20240110	112500	303411700	97900	97900	97900	97900	32
429	20240110	112400	300278900	97800	97800	97800	97800	1
430	20240110	112300	300181100	97800	97800	97800	97800	47
431	20240110	112200	295584500	97800	97800	97800	97800	22
432	20240110	112100	293432900	97800	97800	97800	97800	1
433	20240110	112000	293335100	97800	97800	97800	97800	7
434	20240110	111900	292650500	97800	97800	97800	97800	0
435	20240110	111800	292650500	97800	97800	97800	97800	0
436	20240110	111700	292650500	97800	97900	97900	97800	34
437	20240110	111600	289324100	97900	97900	97900	97900	27
438	20240110	111500	286680800	97900	97900	97900	97900	62
439	20240110	111400	280611000	97900	97900	97900	97900	4
440	20240110	111300	280219400	97900	97900	98000	97900	15
441	20240110	111200	278750800	98000	98000	98000	98000	0
442	20240110	111100	278750800	98000	98000	98000	98000	192
443	20240110	111000	259934800	98000	98000	98000	98000	0
444	20240110	110900	259934800	98000	98000	98000	98000	0
445	20240110	110800	259934800	98000	98000	98000	98000	4
446	20240110	110700	259542800	98100	98100	98100	98100	0
447	20240110	110600	259542800	98100	98100	98100	98100	1
448	20240110	110500	259444700	98100	98000	98100	98000	41
449	20240110	110400	255423300	98000	98000	98000	98000	0
450	20240110	110300	255423300	98000	98100	98200	98000	78
451	20240110	110200	247772100	98100	98100	98100	98100	8
452	20240110	110100	246987300	98100	98100	98100	98100	0
453	20240110	110000	246987300	98100	98100	98100	98100	0
454	20240110	105900	246987300	98100	98000	98100	98000	18
455	20240110	105800	245222400	98100	98100	98100	98100	0
456	20240110	105700	245222400	98100	98100	98100	98100	1
457	20240110	105600	245124300	98000	98000	98000	98000	7
458	20240110	105500	244438300	98000	98000	98000	98000	0
459	20240110	105400	244438300	98000	98000	98000	98000	0
460	20240110	105300	244438300	98000	98000	98000	98000	9
461	20240110	105200	243556300	98100	98100	98100	98100	1
462	20240110	105100	243458200	98200	98200	98200	98200	0
463	20240110	105000	243458200	98200	98000	98200	98000	8
464	20240110	104900	242674000	98200	98100	98200	98100	4
465	20240110	104800	242281300	98000	98000	98000	98000	0
466	20240110	104700	242281300	98000	98000	98000	98000	10
467	20240110	104600	241301300	98100	98100	98100	98100	0
468	20240110	104500	241301300	98100	98000	98100	98000	29
469	20240110	104400	238456500	98000	98000	98000	98000	5
470	20240110	104300	237966500	98100	98100	98100	98100	0
471	20240110	104200	237966500	98100	98100	98100	98100	0
472	20240110	104100	237966500	98100	98100	98100	98100	9
473	20240110	104000	237083600	98100	98100	98100	98100	0
474	20240110	103900	237083600	98100	98100	98100	98100	0
475	20240110	103800	237083600	98100	98100	98100	98100	7
476	20240110	103700	236396900	98100	98000	98100	98000	95
477	20240110	103600	227086800	98000	98000	98000	98000	0
478	20240110	103500	227086800	98000	97900	98000	97900	33
479	20240110	103400	223854000	98000	98000	98000	98000	53
480	20240110	103300	218660000	98000	98000	98000	98000	0
481	20240110	103200	218660000	98000	98000	98000	98000	0
482	20240110	103100	218660000	98000	98000	98000	98000	18
483	20240110	103000	216896000	97900	97900	97900	97900	5
484	20240110	102900	216406500	97800	97800	97800	97800	0
485	20240110	102800	216406500	97800	97800	97800	97800	9
486	20240110	102700	215526300	97800	97800	97800	97800	1
487	20240110	102600	215428500	97800	97800	97800	97800	0
488	20240110	102500	215428500	97800	97900	97900	97800	19
489	20240110	102400	213569000	97800	97800	97800	97800	1
490	20240110	102300	213471200	97800	97800	97800	97800	49
491	20240110	102200	208679000	97900	97900	97900	97900	1
492	20240110	102100	208581100	98000	98000	98000	98000	1
493	20240110	102000	208483100	97900	97900	97900	97900	14
494	20240110	101900	207112500	97800	97800	97800	97800	7
495	20240110	101800	206427900	97900	97900	97900	97900	0
496	20240110	101700	206427900	97900	97800	97900	97800	3
497	20240110	101600	206134300	97800	97800	97800	97800	8
498	20240110	101500	205351900	97900	97900	97900	97900	0
499	20240110	101400	205351900	97900	97900	97900	97900	1
500	20240110	101300	205254000	97800	97800	97800	97800	9
501	20240110	101200	204373800	97800	97800	97800	97800	0
502	20240110	101100	204373800	97800	97800	97800	97800	10
503	20240110	101000	203395800	97800	97800	97900	97800	27
504	20240110	100900	200754700	97900	97900	97900	97900	1
505	20240110	100800	200656800	97900	97900	97900	97900	0
506	20240110	100700	200656800	97900	98000	98000	97900	5
507	20240110	100600	200167200	97900	97900	98000	97900	8
508	20240110	100500	199383900	98000	98000	98000	98000	0
509	20240110	100400	199383900	98000	97900	98000	97900	16
510	20240110	100300	197816700	98700	97900	98700	97900	35
511	20240110	100200	194388900	98000	98000	98000	98000	1
512	20240110	100100	194290900	97800	97800	97800	97800	8
513	20240110	100000	193508500	98000	97900	98000	97900	101
514	20240110	095900	183611900	97800	97900	97900	97800	38
515	20240110	095800	179893200	97900	98000	98000	97900	13
516	20240110	095700	178620300	98000	98200	98200	98000	11
517	20240110	095600	177542100	98000	97900	98200	97900	47
518	20240110	095500	172936000	97900	98000	98000	97900	10
519	20240110	095400	171956600	98000	97900	98000	97900	120
520	20240110	095300	160200100	98000	98000	98000	98000	228
521	20240110	095200	137856100	98000	98000	98000	98000	12
522	20240110	095100	136680100	98000	98000	98000	98000	0
523	20240110	095000	136680100	98000	98000	98000	98000	10
524	20240110	094900	135700100	98000	98000	98000	98000	4
525	20240110	094800	135308100	98000	98000	98000	98000	13
526	20240110	094700	134034100	98000	98000	98000	98000	0
527	20240110	094600	134034100	98000	98200	98200	98000	15
528	20240110	094500	132563800	98100	98100	98200	98100	73
529	20240110	094400	125402000	98100	98100	98100	98100	0
530	20240110	094300	125402000	98100	98200	98200	98100	14
531	20240110	094200	124028500	98100	98200	98200	98100	8
532	20240110	094100	123243600	98200	98100	98300	98100	76
533	20240110	094000	115783000	98100	98200	98700	98100	152
534	20240110	093900	100837000	98100	98200	98200	98100	11
535	20240110	093800	99757500	98100	98300	98300	98100	236
536	20240110	093700	76574100	98300	98500	98500	98300	189
537	20240110	093600	57960700	98600	98600	98600	98600	124
538	20240110	093500	45734300	98600	98700	98800	98600	322
539	20240110	093400	13945800	98600	98600	98600	98600	13
540	20240110	093300	12664000	98600	98600	98600	98600	0
541	20240110	093200	12664000	98600	98600	98600	98600	0
542	20240110	093100	12664000	98600	98600	98600	98600	1
543	20240110	093000	12565400	98600	98600	98600	98600	1
544	20240110	092900	12466800	98600	98600	98600	98600	0
545	20240110	092800	12466800	98600	98600	98600	98600	2
546	20240110	092700	12269600	98600	98700	98700	98600	2
547	20240110	092600	12072300	98600	98600	98600	98600	0
548	20240110	092500	12072300	98600	98700	98700	98600	21
549	20240110	092400	10000300	98700	98600	98700	98600	7
550	20240110	092300	9309500	98700	98700	98700	98700	0
551	20240110	092200	9309500	98700	98700	98700	98700	0
552	20240110	092100	9309500	98700	98700	98700	98700	2
553	20240110	092000	9112100	98600	98600	98600	98600	1
554	20240110	091900	9013500	98700	98700	98700	98700	1
555	20240110	091800	8914800	98700	98700	98700	98700	13
556	20240110	091700	7631700	98700	98700	98700	98700	1
557	20240110	091600	7533000	98700	98700	98700	98700	0
558	20240110	091500	7533000	98700	98700	98700	98700	0
559	20240110	091400	7533000	98700	98700	98700	98700	1
560	20240110	091300	7434300	98600	98600	98600	98600	12
561	20240110	091200	6251100	98600	98600	98600	98600	0
562	20240110	091100	6251100	98600	98600	98600	98600	0
563	20240110	091000	6251100	98600	98600	98600	98600	1
564	20240110	090900	6152500	98700	98700	98700	98700	1
565	20240110	090800	6053800	98800	98800	98800	98800	2
566	20240110	090700	5856200	99200	98800	99200	98800	6
567	20240110	090600	5262600	99200	99200	99200	99200	0
568	20240110	090500	5262600	99200	99200	99200	99200	3
569	20240110	090400	4965000	99300	99300	99300	99300	0
570	20240110	090300	4965000	99300	99300	99300	99300	0
571	20240110	090200	4965000	99300	99300	99300	99300	0
572	20240110	090100	4965000	99300	99300	99300	99300	0
573	20240110	090000	4965000	99300	99300	99300	99300	30