KissMeData/000640/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	183100	784732800	99200	99200	99200	99200	169
3	20250214	183000	784732800	99200	99200	99200	99200	0
4	20250214	182900	784732800	99200	99200	99200	99200	0
5	20250214	182800	784732800	99200	99200	99200	99200	0
6	20250214	182700	784732800	99200	99200	99200	99200	0
7	20250214	182600	784732800	99200	99200	99200	99200	0
8	20250214	182500	784732800	99200	99200	99200	99200	0
9	20250214	182400	784732800	99200	99200	99200	99200	0
10	20250214	182300	784732800	99200	99200	99200	99200	0
11	20250214	182200	784732800	99200	99200	99200	99200	0
12	20250214	182100	784732800	99200	99200	99200	99200	0
13	20250214	182000	784732800	99200	99200	99200	99200	0
14	20250214	181900	784732800	99200	99200	99200	99200	0
15	20250214	181800	784732800	99200	99200	99200	99200	0
16	20250214	181700	784732800	99200	99200	99200	99200	0
17	20250214	181600	784732800	99200	99200	99200	99200	0
18	20250214	181500	784732800	99200	99200	99200	99200	0
19	20250214	181400	784732800	99200	99200	99200	99200	0
20	20250214	181300	784732800	99200	99200	99200	99200	0
21	20250214	181200	784732800	99200	99200	99200	99200	0
22	20250214	181100	784732800	99200	99200	99200	99200	0
23	20250214	181000	784732800	99200	99200	99200	99200	0
24	20250214	180900	784732800	99200	99200	99200	99200	0
25	20250214	180800	784732800	99200	99200	99200	99200	0
26	20250214	180700	784732800	99200	99200	99200	99200	0
27	20250214	180600	784732800	99200	99200	99200	99200	0
28	20250214	180500	784732800	99200	99200	99200	99200	0
29	20250214	180400	784732800	99200	99200	99200	99200	0
30	20250214	180300	784732800	99200	99200	99200	99200	0
31	20250214	180200	784732800	99200	99200	99200	99200	0
32	20250214	180100	784732800	99200	99200	99200	99200	169
33	20250214	180000	784732800	99200	99200	99200	99200	0
34	20250214	175900	784732800	99200	99200	99200	99200	0
35	20250214	175800	784732800	99200	99200	99200	99200	0
36	20250214	175700	784732800	99200	99200	99200	99200	0
37	20250214	175600	784732800	99200	99200	99200	99200	0
38	20250214	175500	784732800	99200	99200	99200	99200	0
39	20250214	175400	784732800	99200	99200	99200	99200	0
40	20250214	175300	784732800	99200	99200	99200	99200	0
41	20250214	175200	784732800	99200	99200	99200	99200	0
42	20250214	175100	784732800	99200	99200	99200	99200	0
43	20250214	175000	784732800	99200	99200	99200	99200	0
44	20250214	174900	784732800	99200	99200	99200	99200	0
45	20250214	174800	784732800	99200	99200	99200	99200	0
46	20250214	174700	784732800	99200	99200	99200	99200	0
47	20250214	174600	784732800	99200	99200	99200	99200	0
48	20250214	174500	784732800	99200	99200	99200	99200	0
49	20250214	174400	784732800	99200	99200	99200	99200	0
50	20250214	174300	784732800	99200	99200	99200	99200	0
51	20250214	174200	784732800	99200	99200	99200	99200	0
52	20250214	174100	784732800	99200	99200	99200	99200	0
53	20250214	174000	784732800	99200	99200	99200	99200	0
54	20250214	173900	784732800	99200	99200	99200	99200	0
55	20250214	173800	784732800	99200	99200	99200	99200	0
56	20250214	173700	784732800	99200	99200	99200	99200	0
57	20250214	173600	784732800	99200	99200	99200	99200	0
58	20250214	173500	784732800	99200	99200	99200	99200	0
59	20250214	173400	784732800	99200	99200	99200	99200	0
60	20250214	173300	784732800	99200	99200	99200	99200	0
61	20250214	173200	784732800	99200	99200	99200	99200	0
62	20250214	173100	784732800	99200	99200	99200	99200	169
63	20250214	173000	784732800	99200	99200	99200	99200	0
64	20250214	172900	784732800	99200	99200	99200	99200	0
65	20250214	172800	784732800	99200	99200	99200	99200	0
66	20250214	172700	784732800	99200	99200	99200	99200	0
67	20250214	172600	784732800	99200	99200	99200	99200	0
68	20250214	172500	784732800	99200	99200	99200	99200	0
69	20250214	172400	784732800	99200	99200	99200	99200	0
70	20250214	172300	784732800	99200	99200	99200	99200	0
71	20250214	172200	784732800	99200	99200	99200	99200	0
72	20250214	172100	784732800	99200	99200	99200	99200	0
73	20250214	172000	784732800	99200	99200	99200	99200	0
74	20250214	171900	784732800	99200	99200	99200	99200	0
75	20250214	171800	784732800	99200	99200	99200	99200	0
76	20250214	171700	784732800	99200	99200	99200	99200	0
77	20250214	171600	784732800	99200	99200	99200	99200	0
78	20250214	171500	784732800	99200	99200	99200	99200	0
79	20250214	171400	784732800	99200	99200	99200	99200	0
80	20250214	171300	784732800	99200	99200	99200	99200	0
81	20250214	171200	784732800	99200	99200	99200	99200	0
82	20250214	171100	784732800	99200	99200	99200	99200	0
83	20250214	171000	784732800	99200	99200	99200	99200	0
84	20250214	170900	784732800	99200	99200	99200	99200	0
85	20250214	170800	784732800	99200	99200	99200	99200	0
86	20250214	170700	784732800	99200	99200	99200	99200	0
87	20250214	170600	784732800	99200	99200	99200	99200	0
88	20250214	170500	784732800	99200	99200	99200	99200	0
89	20250214	170400	784732800	99200	99200	99200	99200	0
90	20250214	170300	784732800	99200	99200	99200	99200	0
91	20250214	170200	784732800	99200	99200	99200	99200	0
92	20250214	170100	784732800	99200	99200	99200	99200	169
93	20250214	170000	784732800	99200	99200	99200	99200	0
94	20250214	165900	784732800	99200	99200	99200	99200	0
95	20250214	165800	784732800	99200	99200	99200	99200	0
96	20250214	165700	784732800	99200	99200	99200	99200	0
97	20250214	165600	784732800	99200	99200	99200	99200	0
98	20250214	165500	784732800	99200	99200	99200	99200	0
99	20250214	165400	784732800	99200	99200	99200	99200	0
100	20250214	165300	784732800	99200	99200	99200	99200	0
101	20250214	165200	784732800	99200	99200	99200	99200	0
102	20250214	165100	784732800	99200	99200	99200	99200	0
103	20250214	165000	784732800	99200	99200	99200	99200	0
104	20250214	164900	784732800	99200	99200	99200	99200	0
105	20250214	164800	784732800	99200	99200	99200	99200	0
106	20250214	164700	784732800	99200	99200	99200	99200	0
107	20250214	164600	784732800	99200	99200	99200	99200	0
108	20250214	164500	784732800	99200	99200	99200	99200	0
109	20250214	164400	784732800	99200	99200	99200	99200	0
110	20250214	164300	784732800	99200	99200	99200	99200	0
111	20250214	164200	784732800	99200	99200	99200	99200	0
112	20250214	164100	784732800	99200	99200	99200	99200	0
113	20250214	164000	784732800	99200	99200	99200	99200	0
114	20250214	163900	784732800	99200	99200	99200	99200	0
115	20250214	163800	784732800	99200	99200	99200	99200	0
116	20250214	163700	784732800	99200	99200	99200	99200	0
117	20250214	163600	784732800	99200	99200	99200	99200	0
118	20250214	163500	784732800	99200	99200	99200	99200	0
119	20250214	163400	784732800	99200	99200	99200	99200	0
120	20250214	163300	784732800	99200	99200	99200	99200	0
121	20250214	163200	784732800	99200	99200	99200	99200	0
122	20250214	163100	784732800	99200	99200	99200	99200	169
123	20250214	163000	784732800	99200	99200	99200	99200	0
124	20250214	162900	784732800	99200	99200	99200	99200	0
125	20250214	162800	784732800	99200	99200	99200	99200	0
126	20250214	162700	784732800	99200	99200	99200	99200	0
127	20250214	162600	784732800	99200	99200	99200	99200	0
128	20250214	162500	784732800	99200	99200	99200	99200	0
129	20250214	162400	784732800	99200	99200	99200	99200	0
130	20250214	162300	784732800	99200	99200	99200	99200	0
131	20250214	162200	784732800	99200	99200	99200	99200	0
132	20250214	162100	784732800	99200	99200	99200	99200	0
133	20250214	162000	784732800	99200	99200	99200	99200	0
134	20250214	161900	784732800	99200	99200	99200	99200	0
135	20250214	161800	784732800	99200	99200	99200	99200	0
136	20250214	161700	784732800	99200	99200	99200	99200	0
137	20250214	161600	784732800	99200	99200	99200	99200	0
138	20250214	161500	784732800	99200	99200	99200	99200	0
139	20250214	161400	784732800	99200	99200	99200	99200	0
140	20250214	161300	784732800	99200	99200	99200	99200	0
141	20250214	161200	784732800	99200	99200	99200	99200	0
142	20250214	161100	784732800	99200	99200	99200	99200	0
143	20250214	161000	784732800	99200	99200	99200	99200	0
144	20250214	160900	784732800	99200	99200	99200	99200	0
145	20250214	160800	784732800	99200	99200	99200	99200	0
146	20250214	160700	784732800	99200	99200	99200	99200	0
147	20250214	160600	784732800	99200	99200	99200	99200	0
148	20250214	160500	784732800	99200	99200	99200	99200	0
149	20250214	160400	784732800	99200	99200	99200	99200	0
150	20250214	160300	784732800	99200	99200	99200	99200	0
151	20250214	160200	784732800	99200	99200	99200	99200	0
152	20250214	160100	784732800	99200	99200	99200	99200	169
153	20250214	160000	784732800	99200	99200	99200	99200	0
154	20250214	155900	784732800	99200	99200	99200	99200	0
155	20250214	155800	784732800	99200	99200	99200	99200	0
156	20250214	155700	784732800	99200	99200	99200	99200	0
157	20250214	155600	784732800	99200	99200	99200	99200	0
158	20250214	155500	784732800	99200	99200	99200	99200	0
159	20250214	155400	784732800	99200	99200	99200	99200	0
160	20250214	155300	784732800	99200	99200	99200	99200	0
161	20250214	155200	784732800	99200	99200	99200	99200	0
162	20250214	155100	784732800	99200	99200	99200	99200	0
163	20250214	155000	784732800	99200	99200	99200	99200	0
164	20250214	154900	784732800	99200	99200	99200	99200	0
165	20250214	154800	784732800	99200	99200	99200	99200	0
166	20250214	154700	784732800	99200	99200	99200	99200	0
167	20250214	154600	784732800	99200	99200	99200	99200	0
168	20250214	154500	784732800	99200	99200	99200	99200	0
169	20250214	154400	784732800	99200	99200	99200	99200	0
170	20250214	154300	784732800	99200	99200	99200	99200	0
171	20250214	154200	784732800	99200	99200	99200	99200	0
172	20250214	154100	784732800	99200	99200	99200	99200	0
173	20250214	154000	784732800	99200	99200	99200	99200	0
174	20250214	153900	784732800	99200	99200	99200	99200	0
175	20250214	153800	784732800	99200	99200	99200	99200	0
176	20250214	153700	784732800	99200	99200	99200	99200	0
177	20250214	153600	784732800	99200	99200	99200	99200	0
178	20250214	153500	784732800	99200	99200	99200	99200	0
179	20250214	153400	784732800	99200	99200	99200	99200	0
180	20250214	153300	784732800	99200	99200	99200	99200	0
181	20250214	153200	784732800	99200	99200	99200	99200	0
182	20250214	153100	784732800	99200	99200	99200	99200	169
183	20250214	153000	784732800	99200	99200	99200	99200	169
184	20250214	152900	767968000	99200	99200	99200	99200	0
185	20250214	152800	767968000	99200	99200	99200	99200	0
186	20250214	152700	767968000	99200	99200	99200	99200	0
187	20250214	152600	767968000	99200	99200	99200	99200	0
188	20250214	152500	767968000	99200	99200	99200	99200	0
189	20250214	152400	767968000	99200	99200	99200	99200	0
190	20250214	152300	767968000	99200	99200	99200	99200	0
191	20250214	152200	767968000	99200	99200	99200	99200	0
192	20250214	152100	767968000	99200	99200	99200	99200	0
193	20250214	152000	767968000	99200	99200	99200	99200	0
194	20250214	151900	767968000	99200	99200	99200	99200	8
195	20250214	151800	767174400	99300	99300	99300	99200	8
196	20250214	151700	766380200	99200	99300	99300	99200	53
197	20250214	151600	761121400	99300	99200	99300	99200	14
198	20250214	151500	759732400	99200	99200	99300	99200	89
199	20250214	151400	750903500	99200	99300	99300	99200	163
200	20250214	151300	734733600	99200	99300	99300	99200	34
201	20250214	151200	731360100	99300	99300	99300	99300	4
202	20250214	151100	730962900	99300	99200	99400	99200	25
203	20250214	151000	728479500	99300	99300	99300	99100	34
204	20250214	150900	725106100	99300	99100	99300	99100	19
205	20250214	150800	723221700	99200	99200	99300	99200	33
206	20250214	150700	719947800	99200	99200	99300	99200	19
207	20250214	150600	718062800	99200	99100	99200	99100	24
208	20250214	150500	715684200	99100	99000	99200	99000	8
209	20250214	150400	714891600	99100	99200	99200	99000	30
210	20250214	150300	711918200	99100	99200	99200	99100	5
211	20250214	150200	711422500	99000	99300	99300	99000	120
212	20250214	150100	699523400	99200	99100	99300	99000	31
213	20250214	150000	696449200	99100	99000	99200	99000	433
214	20250214	145900	653579800	99000	99000	99000	98900	6
215	20250214	145800	652986000	98900	99000	99000	98900	37
216	20250214	145700	649326200	98900	98900	99000	98900	14
217	20250214	145600	647941500	98900	98900	98900	98900	3
218	20250214	145500	647644800	98800	98800	98900	98800	27
219	20250214	145400	644977100	98900	98900	98900	98900	9
220	20250214	145300	644087000	98900	98800	98900	98800	25
221	20250214	145200	641616700	98800	98800	98800	98800	6
222	20250214	145100	641023900	98900	98900	98900	98800	35
223	20250214	145000	637565200	98900	98800	98900	98800	4
224	20250214	144900	637169800	98900	98900	98900	98800	25
225	20250214	144800	634699200	98900	98900	98900	98800	8
226	20250214	144700	633908300	98800	98800	98800	98800	33
227	20250214	144600	630647900	98900	98900	98900	98900	14
228	20250214	144500	629263300	98900	98900	99000	98900	32
229	20250214	144400	626097800	98900	98900	99000	98900	7
230	20250214	144300	625405400	98900	99000	99000	98900	21
231	20250214	144200	623328400	99000	98900	99000	98900	6
232	20250214	144100	622734600	98900	98900	99000	98900	25
233	20250214	144000	620262000	98900	99000	99100	98900	35
234	20250214	143900	616797200	99000	99000	99100	99000	7
235	20250214	143800	616104000	99000	99200	99200	99000	18
236	20250214	143700	614321600	99100	98900	99100	98800	468
237	20250214	143600	567997800	98800	98800	98800	98800	31
238	20250214	143500	564935000	98800	98800	98800	98700	10
239	20250214	143400	563947200	98800	98700	98800	98700	19
240	20250214	143300	562071600	98800	98800	98800	98700	22
241	20250214	143200	559898400	98800	99000	99000	98800	7
242	20250214	143100	559206600	99000	98900	99000	98800	48
243	20250214	143000	554458600	98800	98500	98800	98500	56
244	20250214	142900	548931400	98500	98500	98500	98500	1
245	20250214	142800	548832900	98600	98600	98600	98500	28
246	20250214	142700	546074400	98600	98600	98600	98600	4
247	20250214	142600	545680000	98600	98500	98600	98300	130
248	20250214	142500	532886500	98400	98600	98600	98400	56
249	20250214	142400	527374700	98600	98600	98600	98600	2
250	20250214	142300	527177500	98700	98200	98700	98200	293
251	20250214	142200	498362600	98300	98300	98300	98300	5
252	20250214	142100	497871100	98200	97900	98300	97900	182
253	20250214	142000	480009600	97800	97800	97800	97700	4
254	20250214	141900	479618500	97400	98000	98000	97400	32
255	20250214	141800	476495000	97900	98000	98000	97900	78
256	20250214	141700	468851100	98000	97900	98000	97700	192
257	20250214	141600	450063300	97800	97500	97800	97400	149
258	20250214	141500	435506900	97500	97500	97500	97500	7
259	20250214	141400	434824400	97500	97500	97600	97500	6
260	20250214	141300	434239300	97300	97600	97600	97300	23
261	20250214	141200	432000800	97600	97400	97600	97400	28
262	20250214	141100	429270600	97400	97400	97500	97400	23
263	20250214	141000	427030300	97400	97400	97400	97400	0
264	20250214	140900	427030300	97400	97500	97500	97400	36
265	20250214	140800	423523600	97500	97400	97500	97300	85
266	20250214	140700	415246800	97400	97300	97400	97300	5
267	20250214	140600	414760200	97300	97300	97400	97300	44
268	20250214	140500	410478900	97200	97300	97300	97200	23
269	20250214	140400	408241200	97300	97300	97300	97200	32
270	20250214	140300	405130300	97200	97300	97300	97200	6
271	20250214	140200	404546800	97200	97200	97200	97000	38
272	20250214	140100	400853400	97200	97000	97300	97000	38
273	20250214	140000	397163100	97000	97000	97100	97000	32
274	20250214	135900	394058900	97100	97100	97100	97000	7
275	20250214	135800	393379600	97100	97300	97300	97000	315
276	20250214	135700	362742000	97400	97300	97400	97300	8
277	20250214	135600	361963200	97400	97300	97400	97300	24
278	20250214	135500	359627500	97400	97300	97400	97300	7
279	20250214	135400	358946000	97300	97500	97500	97300	43
280	20250214	135300	354760800	97500	97400	97500	97300	552
281	20250214	135200	301007000	97500	97400	97500	97400	6
282	20250214	135100	300422500	97500	97400	97500	97400	29
283	20250214	135000	297597600	97500	97400	97500	97400	6
284	20250214	134900	297012800	97500	97400	97500	97400	29
285	20250214	134800	294187100	97500	97400	97500	97400	3
286	20250214	134700	293894800	97400	97400	97400	97400	28
287	20250214	134600	291167600	97500	97500	97500	97500	8
288	20250214	134500	290387600	97500	97500	97600	97500	15
289	20250214	134400	288924900	97600	97500	97600	97500	8
290	20250214	134300	288144700	97600	97500	97600	97500	27
291	20250214	134200	285511700	97500	97600	97600	97500	3
292	20250214	134100	285219100	97500	97500	97500	97500	1
293	20250214	134000	285121600	97600	97600	97600	97500	9
294	20250214	133900	284243400	97600	97500	97600	97500	3
295	20250214	133800	283950800	97500	97500	97500	97500	18
296	20250214	133700	282195800	97500	97500	97500	97400	5
297	20250214	133600	281708600	97400	97500	97500	97400	9
298	20250214	133500	280831500	97400	97500	97500	97400	14
299	20250214	133400	279466700	97500	97500	97500	97400	6
300	20250214	133300	278881900	97500	97400	97500	97400	7
301	20250214	133200	278199700	97400	97500	97500	97400	4
302	20250214	133100	277809900	97500	97500	97500	97500	2
303	20250214	133000	277614900	97500	97400	97500	97400	8
304	20250214	132900	276835000	97500	97400	97500	97400	8
305	20250214	132800	276055600	97500	97400	97500	97400	4
306	20250214	132700	275665700	97500	97500	97500	97400	8
307	20250214	132600	274886000	97500	97400	97500	97400	13
308	20250214	132500	273618700	97400	97400	97500	97400	4
309	20250214	132400	273229000	97400	97400	97500	97400	9
310	20250214	132300	272351800	97500	97500	97500	97500	2
311	20250214	132200	272156800	97500	97500	97500	97400	6
312	20250214	132100	271572000	97500	97500	97500	97400	8
313	20250214	132000	270792500	97500	97500	97500	97500	2
314	20250214	131900	270597500	97400	97400	97400	97400	2
315	20250214	131800	270402700	97500	97500	97500	97500	1
316	20250214	131700	270305200	97500	97500	97500	97400	12
317	20250214	131600	269135700	97500	97500	97500	97500	1
318	20250214	131500	269038200	97500	97500	97500	97500	2
319	20250214	131400	268843200	97400	97500	97500	97400	5
320	20250214	131300	268355900	97400	97500	97500	97400	5
321	20250214	131200	267868800	97500	97500	97500	97400	8
322	20250214	131100	267089100	97500	97400	97500	97400	5
323	20250214	131000	266601900	97500	97400	97500	97400	4
324	20250214	130900	266212100	97400	97500	97500	97400	6
325	20250214	130800	265627300	97500	97400	97500	97400	10
326	20250214	130700	264652400	97500	97500	97500	97400	5
327	20250214	130600	264165100	97500	97400	97500	97400	4
328	20250214	130500	263775400	97500	97400	97500	97400	5
329	20250214	130400	263288200	97500	97500	97500	97500	3
330	20250214	130300	262995700	97500	97500	97500	97500	10
331	20250214	130200	262020700	97400	97400	97500	97400	5
332	20250214	130100	261533600	97500	97400	97500	97400	3
333	20250214	130000	261241200	97500	97400	97500	97400	5
334	20250214	125900	260754000	97500	97500	97500	97400	8
335	20250214	125800	259974100	97500	97500	97500	97400	7
336	20250214	125700	259292000	97400	97500	97500	97400	6
337	20250214	125600	258707400	97500	97500	97500	97500	3
338	20250214	125500	258414900	97500	97500	97600	97500	24
339	20250214	125400	256074800	97600	97600	97600	97500	5
340	20250214	125300	255587000	97600	97600	97600	97600	3
341	20250214	125200	255294200	97500	97600	97600	97500	4
342	20250214	125100	254904100	97600	97600	97600	97600	20
343	20250214	125000	252952100	97600	97600	97600	97500	29
344	20250214	124900	250122200	97600	97600	97600	97600	6
345	20250214	124800	249536600	97600	97600	97600	97600	1
346	20250214	124700	249439000	97500	97500	97500	97500	5
347	20250214	124600	248951500	97600	97600	97600	97500	8
348	20250214	124500	248171000	97500	97600	97600	97500	4
349	20250214	124400	247780800	97600	97600	97600	97600	2
350	20250214	124300	247585600	97600	97500	97600	97500	7
351	20250214	124200	246902800	97500	97600	97600	97500	3
352	20250214	124100	246610200	97600	97600	97600	97600	3
353	20250214	124000	246317400	97500	97600	97600	97500	11
354	20250214	123900	245244400	97500	97600	97600	97500	8
355	20250214	123800	244463800	97600	97600	97600	97600	2
356	20250214	123700	244268600	97500	97500	97600	97500	21
357	20250214	123600	242220800	97500	97500	97500	97500	0
358	20250214	123500	242220800	97500	97500	97600	97500	19
359	20250214	123400	240367900	97600	97500	97600	97500	3
360	20250214	123300	240075200	97600	97600	97600	97600	1
361	20250214	123200	239977600	97500	97600	97600	97500	5
362	20250214	123100	239489900	97600	97700	97700	97600	65
363	20250214	123000	233145500	97700	97600	97700	97600	6
364	20250214	122900	232559700	97700	97700	97700	97700	2
365	20250214	122800	232364300	97700	97700	97700	97600	4
366	20250214	122700	231973600	97600	97700	97700	97600	8
367	20250214	122600	231192600	97700	97700	97700	97700	4
368	20250214	122500	230801800	97700	97700	97700	97600	4
369	20250214	122400	230411200	97700	97700	97700	97700	2
370	20250214	122300	230215800	97600	97600	97600	97600	9
371	20250214	122200	229337400	97600	97700	97700	97600	7
372	20250214	122100	228653800	97700	97700	97700	97600	8
373	20250214	122000	227872300	97700	97700	97700	97600	4
374	20250214	121900	227481700	97600	97600	97600	97600	3
375	20250214	121800	227188900	97700	97600	97700	97600	7
376	20250214	121700	226505200	97700	97700	97700	97700	8
377	20250214	121600	225723600	97600	97600	97600	97600	2
378	20250214	121500	225528400	97700	97700	97700	97600	6
379	20250214	121400	224942500	97600	97600	97600	97600	0
380	20250214	121300	224942500	97600	97600	97600	97600	3
381	20250214	121200	224649700	97600	97500	97600	97500	11
382	20250214	121100	223576400	97500	97500	97500	97500	0
383	20250214	121000	223576400	97500	97500	97500	97500	3
384	20250214	120900	223283900	97600	97400	97600	97400	10
385	20250214	120800	222308700	97400	97500	97500	97400	6
386	20250214	120700	221724200	97500	97500	97500	97500	3
387	20250214	120600	221431700	97500	97500	97500	97500	1
388	20250214	120500	221334200	97400	97400	97400	97400	2
389	20250214	120400	221139400	97500	97600	97600	97500	5
390	20250214	120300	220651800	97700	97800	97800	97400	100
391	20250214	120200	210900200	97700	97800	97800	97700	2
392	20250214	120100	210704700	97800	97800	97800	97800	1
393	20250214	120000	210606900	97700	97800	97800	97700	6
394	20250214	115900	210020500	97800	97700	97800	97700	3
395	20250214	115800	209727200	97800	97700	97800	97700	14
396	20250214	115700	208359100	97700	97700	97700	97700	1
397	20250214	115600	208261400	97800	97700	97800	97700	6
398	20250214	115500	207675000	97800	97700	97800	97700	6
399	20250214	115400	207088500	97800	97800	97800	97800	4
400	20250214	115300	206697300	97800	97700	97800	97700	7
401	20250214	115200	206013100	97800	97800	97800	97800	4
402	20250214	115100	205621900	97800	97800	97800	97800	1
403	20250214	115000	205524100	97800	97800	97800	97700	8
404	20250214	114900	204742000	97800	97800	97800	97700	8
405	20250214	114800	203959900	97700	97700	97700	97700	2
406	20250214	114700	203764500	97800	97800	97800	97800	12
407	20250214	114600	202590900	97800	97700	97800	97700	3
408	20250214	114500	202297700	97700	97800	97800	97700	7
409	20250214	114400	201613600	97800	97700	97800	97700	6
410	20250214	114300	201027000	97800	97700	97800	97700	3
411	20250214	114200	200733800	97700	97800	97800	97700	2
412	20250214	114100	200538300	97700	97800	97800	97700	8
413	20250214	114000	199756300	97700	97800	97800	97700	8
414	20250214	113900	198974500	97800	97800	97800	97800	3
415	20250214	113800	198681100	97800	97800	97800	97700	9
416	20250214	113700	197801100	97700	97800	97800	97700	4
417	20250214	113600	197410200	97800	97800	97800	97800	1
418	20250214	113500	197312400	97700	97800	97800	97700	5
419	20250214	113400	196823600	97700	97700	97700	97700	0
420	20250214	113300	196823600	97700	97700	97700	97600	14
421	20250214	113200	195456400	97700	97700	97700	97700	7
422	20250214	113100	194772500	97600	97600	97700	97600	5
423	20250214	113000	194284300	97700	97600	97700	97600	6
424	20250214	112900	193698300	97600	97700	97700	97600	2
425	20250214	112800	193503000	97700	97700	97700	97600	4
426	20250214	112700	193112400	97700	97600	97700	97600	2
427	20250214	112600	192917100	97600	97500	97600	97500	12
428	20250214	112500	191746400	97600	97500	97600	97500	3
429	20250214	112400	191453700	97600	97600	97600	97600	1
430	20250214	112300	191356100	97600	97600	97600	97600	3
431	20250214	112200	191063300	97600	97700	97700	97600	5
432	20250214	112100	190575200	97700	97500	97700	97500	7
433	20250214	112000	189892200	97600	97600	97600	97600	5
434	20250214	111900	189404200	97600	97500	97600	97500	3
435	20250214	111800	189111500	97600	97500	97600	97500	6
436	20250214	111700	188526400	97600	97600	97600	97600	5
437	20250214	111600	188038400	97500	97600	97600	97500	6
438	20250214	111500	187453200	97600	97500	97600	97500	3
439	20250214	111400	187160500	97500	97500	97600	97500	4
440	20250214	111300	186770400	97600	97600	97700	97600	16
441	20250214	111200	185208700	97500	97500	97600	97500	6
442	20250214	111100	184623300	97500	97500	97500	97500	2
443	20250214	111000	184428300	97600	97600	97600	97600	8
444	20250214	110900	183647500	97600	97600	97600	97600	0
445	20250214	110800	183647500	97600	97700	97700	97500	3
446	20250214	110700	183354700	97700	97500	97700	97500	10
447	20250214	110600	182378700	97500	97500	97500	97500	1
448	20250214	110500	182281200	97600	97600	97600	97600	4
449	20250214	110400	181890800	97600	97600	97600	97600	3
450	20250214	110300	181598000	97600	97500	97600	97500	13
451	20250214	110200	180330100	97600	97600	97600	97600	1
452	20250214	110100	180232500	97600	97500	97600	97500	3
453	20250214	110000	179939900	97600	97700	97700	97600	12
454	20250214	105900	178768500	97700	97700	97700	97600	5
455	20250214	105800	178280300	97700	97700	97700	97600	5
456	20250214	105700	177792000	97700	97700	97700	97700	6
457	20250214	105600	177205800	97700	97800	97800	97700	4
458	20250214	105500	176814900	97700	97700	97800	97700	10
459	20250214	105400	175837800	97700	97700	97700	97600	6
460	20250214	105300	175251800	97700	97700	97700	97600	6
461	20250214	105200	174666000	97700	97700	97700	97700	1
462	20250214	105100	174568300	97600	97600	97700	97600	6
463	20250214	105000	173982500	97700	97700	97700	97600	3
464	20250214	104900	173689500	97700	97700	97700	97700	4
465	20250214	104800	173298700	97600	97700	97700	97600	4
466	20250214	104700	172908200	97600	97700	97700	97600	6
467	20250214	104600	172322400	97700	97600	97700	97600	4
468	20250214	104500	171931900	97700	97700	97700	97700	5
469	20250214	104400	171443400	97600	97500	97600	97500	12
470	20250214	104300	170272700	97500	97500	97500	97500	1
471	20250214	104200	170175200	97600	97600	97600	97600	2
472	20250214	104100	169980000	97400	97400	97500	97400	15
473	20250214	104000	168518700	97500	97500	97500	97400	8
474	20250214	103900	167738900	97500	97500	97500	97400	6
475	20250214	103800	167154100	97500	97500	97500	97500	2
476	20250214	103700	166959100	97500	97500	97500	97500	25
477	20250214	103600	164521600	97500	97600	97600	97500	8
478	20250214	103500	163741200	97600	97600	97600	97600	26
479	20250214	103400	161203600	97700	97700	97700	97700	30
480	20250214	103300	158272600	97800	97800	97800	97800	2
481	20250214	103200	158077000	97800	97700	97800	97700	6
482	20250214	103100	157490400	97700	97800	97800	97700	7
483	20250214	103000	156806300	97800	97800	97800	97800	4
484	20250214	102900	156415100	97800	97700	97800	97700	5
485	20250214	102800	155926500	97700	97800	97800	97700	3
486	20250214	102700	155633300	97800	97800	97800	97800	2
487	20250214	102600	155437700	97700	97700	97800	97700	8
488	20250214	102500	154655900	97700	97700	97700	97700	2
489	20250214	102400	154460500	97700	97600	97700	97600	5
490	20250214	102300	153972400	97700	97700	97700	97700	3
491	20250214	102200	153679300	97600	97700	97700	97600	3
492	20250214	102100	153386300	97500	97600	97700	97500	17
493	20250214	102000	151726600	97700	97700	97700	97700	1
494	20250214	101900	151628900	97600	97500	97600	97500	5
495	20250214	101800	151141100	97500	97600	97600	97500	5
496	20250214	101700	150653200	97600	97600	97600	97500	8
497	20250214	101600	149872600	97500	97600	97600	97500	6
498	20250214	101500	149287300	97600	97500	97600	97500	6
499	20250214	101400	148702200	97400	97400	97400	97400	7
500	20250214	101300	148020400	97400	97400	97400	97300	4
501	20250214	101200	147631000	97400	97400	97400	97400	4
502	20250214	101100	147241400	97300	97300	97300	97300	2
503	20250214	101000	147046800	97300	97300	97300	97300	6
504	20250214	100900	146463000	97300	97300	97300	97200	5
505	20250214	100800	145976700	97400	97600	97600	97400	5
506	20250214	100700	145489200	97600	97400	97600	97400	17
507	20250214	100600	143831400	97300	97200	97400	97200	21
508	20250214	100500	141789400	97200	97100	97200	97100	11
509	20250214	100400	140720500	97100	97100	97100	97100	5
510	20250214	100300	140235000	97100	97100	97100	97100	14
511	20250214	100200	138875600	97100	97100	97100	97100	0
512	20250214	100100	138875600	97100	97100	97100	97100	4
513	20250214	100000	138487200	97100	97100	97200	97100	5
514	20250214	095900	138001600	97200	97500	97500	97200	12
515	20250214	095800	136833200	97300	97100	97300	97100	20
516	20250214	095700	134888400	97100	96700	97200	96700	64
517	20250214	095600	128678700	96800	96800	96800	96800	1
518	20250214	095500	128581900	96800	96600	96800	96600	54
519	20250214	095400	123360400	96400	96500	96500	96400	8
520	20250214	095300	122588700	96400	96700	96700	96400	321
521	20250214	095200	91582100	96800	96700	96800	96700	3
522	20250214	095100	91291900	96700	96700	96700	96700	1
523	20250214	095000	91195200	96700	96700	96700	96600	14
524	20250214	094900	89841800	96700	96700	96700	96600	8
525	20250214	094800	89068700	96700	96700	96700	96700	0
526	20250214	094700	89068700	96700	96700	96700	96700	1
527	20250214	094600	88972000	96600	97000	97000	96600	239
528	20250214	094500	65823100	97000	96900	97000	96900	7
529	20250214	094400	65144400	96900	96900	97000	96900	6
530	20250214	094300	64562900	96900	96900	96900	96900	0
531	20250214	094200	64562900	96900	97000	97000	96900	18
532	20250214	094100	62817700	96900	97000	97000	96900	2
533	20250214	094000	62623800	96900	96900	96900	96900	44
534	20250214	093900	58360200	96900	96900	97000	96900	4
535	20250214	093800	57972500	96900	97000	97000	96900	3
536	20250214	093700	57681700	97000	96900	97000	96900	3
537	20250214	093600	57390900	97000	97000	97000	97000	2
538	20250214	093500	57196900	96900	96800	96900	96800	9
539	20250214	093400	56325000	96800	96800	96800	96800	6
540	20250214	093300	55744200	96800	96800	96800	96800	1
541	20250214	093200	55647400	96700	96800	96800	96700	2
542	20250214	093100	55453900	96900	97000	97000	96900	4
543	20250214	093000	55066200	97000	97000	97000	96900	30
544	20250214	092900	52156400	96900	96600	96900	96600	26
545	20250214	092800	49637300	96600	96600	96600	96600	4
546	20250214	092700	49250900	96600	97000	97000	96600	268
547	20250214	092600	23308400	97000	97000	97000	97000	1
548	20250214	092500	23211400	97100	97100	97100	97100	1
549	20250214	092400	23114300	97000	97000	97000	97000	2
550	20250214	092300	22920300	97000	97000	97000	97000	7
551	20250214	092200	22241300	96900	97200	97200	96900	3
552	20250214	092100	21950300	97000	97000	97000	97000	1
553	20250214	092000	21853300	96900	96900	96900	96900	1
554	20250214	091900	21756400	96900	97000	97000	96900	9
555	20250214	091800	20884000	96800	97200	97300	96800	34
556	20250214	091700	17580100	97400	97400	97400	97400	0
557	20250214	091600	17580100	97400	97300	97400	97300	4
558	20250214	091500	17190800	97200	97300	97300	97200	3
559	20250214	091400	16899100	97300	97200	97400	97200	8
560	20250214	091300	16120700	97200	97200	97200	97200	5
561	20250214	091200	15634700	97100	97100	97100	97100	10
562	20250214	091100	14663700	97100	97300	97400	97000	4
563	20250214	091000	14274900	97000	96900	97000	96900	12
564	20250214	090900	13111300	97000	97000	97000	97000	0
565	20250214	090800	13111300	97000	96900	97300	96700	19
566	20250214	090700	11269100	97100	97200	97200	97100	38
567	20250214	090600	7575600	97400	97400	97400	97400	0
568	20250214	090500	7575600	97400	97100	97400	97100	12
569	20250214	090400	6409000	97100	96900	97100	96900	9
570	20250214	090300	5536100	97000	96900	97000	96900	5
571	20250214	090200	5051500	97100	97100	97100	97100	2
572	20250214	090100	4857300	97100	97100	97100	97100	10
573	20250214	090000	3886300	97100	97200	97200	96700	40