KissMeData/000640/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	183100	299138100	97300	97300	97300	97300	452
3	20240111	183000	299138100	97300	97300	97300	97300	0
4	20240111	182900	299138100	97300	97300	97300	97300	0
5	20240111	182800	299138100	97300	97300	97300	97300	0
6	20240111	182700	299138100	97300	97300	97300	97300	0
7	20240111	182600	299138100	97300	97300	97300	97300	0
8	20240111	182500	299138100	97300	97300	97300	97300	0
9	20240111	182400	299138100	97300	97300	97300	97300	0
10	20240111	182300	299138100	97300	97300	97300	97300	0
11	20240111	182200	299138100	97300	97300	97300	97300	0
12	20240111	182100	299138100	97300	97300	97300	97300	0
13	20240111	182000	299138100	97300	97300	97300	97300	0
14	20240111	181900	299138100	97300	97300	97300	97300	0
15	20240111	181800	299138100	97300	97300	97300	97300	0
16	20240111	181700	299138100	97300	97300	97300	97300	0
17	20240111	181600	299138100	97300	97300	97300	97300	0
18	20240111	181500	299138100	97300	97300	97300	97300	0
19	20240111	181400	299138100	97300	97300	97300	97300	0
20	20240111	181300	299138100	97300	97300	97300	97300	0
21	20240111	181200	299138100	97300	97300	97300	97300	0
22	20240111	181100	299138100	97300	97300	97300	97300	0
23	20240111	181000	299138100	97300	97300	97300	97300	0
24	20240111	180900	299138100	97300	97300	97300	97300	0
25	20240111	180800	299138100	97300	97300	97300	97300	0
26	20240111	180700	299138100	97300	97300	97300	97300	0
27	20240111	180600	299138100	97300	97300	97300	97300	0
28	20240111	180500	299138100	97300	97300	97300	97300	0
29	20240111	180400	299138100	97300	97300	97300	97300	0
30	20240111	180300	299138100	97300	97300	97300	97300	0
31	20240111	180200	299138100	97300	97300	97300	97300	0
32	20240111	180100	299138100	97300	97300	97300	97300	452
33	20240111	180000	299138100	97300	97300	97300	97300	0
34	20240111	175900	299138100	97300	97300	97300	97300	0
35	20240111	175800	299138100	97300	97300	97300	97300	0
36	20240111	175700	299138100	97300	97300	97300	97300	0
37	20240111	175600	299138100	97300	97300	97300	97300	0
38	20240111	175500	299138100	97300	97300	97300	97300	0
39	20240111	175400	299138100	97300	97300	97300	97300	0
40	20240111	175300	299138100	97300	97300	97300	97300	0
41	20240111	175200	299138100	97300	97300	97300	97300	0
42	20240111	175100	299138100	97300	97300	97300	97300	0
43	20240111	175000	299138100	97300	97300	97300	97300	0
44	20240111	174900	299138100	97300	97300	97300	97300	0
45	20240111	174800	299138100	97300	97300	97300	97300	0
46	20240111	174700	299138100	97300	97300	97300	97300	0
47	20240111	174600	299138100	97300	97300	97300	97300	0
48	20240111	174500	299138100	97300	97300	97300	97300	0
49	20240111	174400	299138100	97300	97300	97300	97300	0
50	20240111	174300	299138100	97300	97300	97300	97300	0
51	20240111	174200	299138100	97300	97300	97300	97300	0
52	20240111	174100	299138100	97300	97300	97300	97300	0
53	20240111	174000	299138100	97300	97300	97300	97300	0
54	20240111	173900	299138100	97300	97300	97300	97300	0
55	20240111	173800	299138100	97300	97300	97300	97300	0
56	20240111	173700	299138100	97300	97300	97300	97300	0
57	20240111	173600	299138100	97300	97300	97300	97300	0
58	20240111	173500	299138100	97300	97300	97300	97300	0
59	20240111	173400	299138100	97300	97300	97300	97300	0
60	20240111	173300	299138100	97300	97300	97300	97300	0
61	20240111	173200	299138100	97300	97300	97300	97300	0
62	20240111	173100	299138100	97300	97300	97300	97300	452
63	20240111	173000	299138100	97300	97300	97300	97300	0
64	20240111	172900	299138100	97300	97300	97300	97300	0
65	20240111	172800	299138100	97300	97300	97300	97300	0
66	20240111	172700	299138100	97300	97300	97300	97300	0
67	20240111	172600	299138100	97300	97300	97300	97300	0
68	20240111	172500	299138100	97300	97300	97300	97300	0
69	20240111	172400	299138100	97300	97300	97300	97300	0
70	20240111	172300	299138100	97300	97300	97300	97300	0
71	20240111	172200	299138100	97300	97300	97300	97300	0
72	20240111	172100	299138100	97300	97300	97300	97300	0
73	20240111	172000	299138100	97300	97300	97300	97300	0
74	20240111	171900	299138100	97300	97300	97300	97300	0
75	20240111	171800	299138100	97300	97300	97300	97300	0
76	20240111	171700	299138100	97300	97300	97300	97300	0
77	20240111	171600	299138100	97300	97300	97300	97300	0
78	20240111	171500	299138100	97300	97300	97300	97300	0
79	20240111	171400	299138100	97300	97300	97300	97300	0
80	20240111	171300	299138100	97300	97300	97300	97300	0
81	20240111	171200	299138100	97300	97300	97300	97300	0
82	20240111	171100	299138100	97300	97300	97300	97300	0
83	20240111	171000	299138100	97300	97300	97300	97300	0
84	20240111	170900	299138100	97300	97300	97300	97300	0
85	20240111	170800	299138100	97300	97300	97300	97300	0
86	20240111	170700	299138100	97300	97300	97300	97300	0
87	20240111	170600	299138100	97300	97300	97300	97300	0
88	20240111	170500	299138100	97300	97300	97300	97300	0
89	20240111	170400	299138100	97300	97300	97300	97300	0
90	20240111	170300	299138100	97300	97300	97300	97300	0
91	20240111	170200	299138100	97300	97300	97300	97300	0
92	20240111	170100	299138100	97300	97300	97300	97300	452
93	20240111	170000	299138100	97300	97300	97300	97300	0
94	20240111	165900	299138100	97300	97300	97300	97300	0
95	20240111	165800	299138100	97300	97300	97300	97300	0
96	20240111	165700	299138100	97300	97300	97300	97300	0
97	20240111	165600	299138100	97300	97300	97300	97300	0
98	20240111	165500	299138100	97300	97300	97300	97300	0
99	20240111	165400	299138100	97300	97300	97300	97300	0
100	20240111	165300	299138100	97300	97300	97300	97300	0
101	20240111	165200	299138100	97300	97300	97300	97300	0
102	20240111	165100	299138100	97300	97300	97300	97300	0
103	20240111	165000	299138100	97300	97300	97300	97300	0
104	20240111	164900	299138100	97300	97300	97300	97300	0
105	20240111	164800	299138100	97300	97300	97300	97300	0
106	20240111	164700	299138100	97300	97300	97300	97300	0
107	20240111	164600	299138100	97300	97300	97300	97300	0
108	20240111	164500	299138100	97300	97300	97300	97300	0
109	20240111	164400	299138100	97300	97300	97300	97300	0
110	20240111	164300	299138100	97300	97300	97300	97300	0
111	20240111	164200	299138100	97300	97300	97300	97300	0
112	20240111	164100	299138100	97300	97300	97300	97300	0
113	20240111	164000	299138100	97300	97300	97300	97300	0
114	20240111	163900	299138100	97300	97300	97300	97300	0
115	20240111	163800	299138100	97300	97300	97300	97300	0
116	20240111	163700	299138100	97300	97300	97300	97300	0
117	20240111	163600	299138100	97300	97300	97300	97300	0
118	20240111	163500	299138100	97300	97300	97300	97300	0
119	20240111	163400	299138100	97300	97300	97300	97300	0
120	20240111	163300	299138100	97300	97300	97300	97300	0
121	20240111	163200	299138100	97300	97300	97300	97300	0
122	20240111	163100	299138100	97300	97300	97300	97300	452
123	20240111	163000	299138100	97300	97300	97300	97300	0
124	20240111	162900	299138100	97300	97300	97300	97300	0
125	20240111	162800	299138100	97300	97300	97300	97300	0
126	20240111	162700	299138100	97300	97300	97300	97300	0
127	20240111	162600	299138100	97300	97300	97300	97300	0
128	20240111	162500	299138100	97300	97300	97300	97300	0
129	20240111	162400	299138100	97300	97300	97300	97300	0
130	20240111	162300	299138100	97300	97300	97300	97300	0
131	20240111	162200	299138100	97300	97300	97300	97300	0
132	20240111	162100	299138100	97300	97300	97300	97300	0
133	20240111	162000	299138100	97300	97300	97300	97300	0
134	20240111	161900	299138100	97300	97300	97300	97300	0
135	20240111	161800	299138100	97300	97300	97300	97300	0
136	20240111	161700	299138100	97300	97300	97300	97300	0
137	20240111	161600	299138100	97300	97300	97300	97300	0
138	20240111	161500	299138100	97300	97300	97300	97300	0
139	20240111	161400	299138100	97300	97300	97300	97300	0
140	20240111	161300	299138100	97300	97300	97300	97300	0
141	20240111	161200	299138100	97300	97300	97300	97300	0
142	20240111	161100	299138100	97300	97300	97300	97300	0
143	20240111	161000	299138100	97300	97300	97300	97300	0
144	20240111	160900	299138100	97300	97300	97300	97300	0
145	20240111	160800	299138100	97300	97300	97300	97300	0
146	20240111	160700	299138100	97300	97300	97300	97300	0
147	20240111	160600	299138100	97300	97300	97300	97300	0
148	20240111	160500	299138100	97300	97300	97300	97300	0
149	20240111	160400	299138100	97300	97300	97300	97300	0
150	20240111	160300	299138100	97300	97300	97300	97300	0
151	20240111	160200	299138100	97300	97300	97300	97300	0
152	20240111	160100	299138100	97300	97300	97300	97300	452
153	20240111	160000	299138100	97300	97300	97300	97300	0
154	20240111	155900	299138100	97300	97300	97300	97300	0
155	20240111	155800	299138100	97300	97300	97300	97300	0
156	20240111	155700	299138100	97300	97300	97300	97300	0
157	20240111	155600	299138100	97300	97300	97300	97300	0
158	20240111	155500	299138100	97300	97300	97300	97300	0
159	20240111	155400	299138100	97300	97300	97300	97300	0
160	20240111	155300	299138100	97300	97300	97300	97300	0
161	20240111	155200	299138100	97300	97300	97300	97300	0
162	20240111	155100	299138100	97300	97300	97300	97300	0
163	20240111	155000	299138100	97300	97300	97300	97300	0
164	20240111	154900	299138100	97300	97300	97300	97300	0
165	20240111	154800	299138100	97300	97300	97300	97300	0
166	20240111	154700	299138100	97300	97300	97300	97300	0
167	20240111	154600	299138100	97300	97300	97300	97300	0
168	20240111	154500	299138100	97300	97300	97300	97300	0
169	20240111	154400	299138100	97300	97300	97300	97300	0
170	20240111	154300	299138100	97300	97300	97300	97300	0
171	20240111	154200	299138100	97300	97300	97300	97300	0
172	20240111	154100	299138100	97300	97300	97300	97300	0
173	20240111	154000	299138100	97300	97300	97300	97300	0
174	20240111	153900	299138100	97300	97300	97300	97300	0
175	20240111	153800	299138100	97300	97300	97300	97300	0
176	20240111	153700	299138100	97300	97300	97300	97300	0
177	20240111	153600	299138100	97300	97300	97300	97300	0
178	20240111	153500	299138100	97300	97300	97300	97300	0
179	20240111	153400	299138100	97300	97300	97300	97300	0
180	20240111	153300	299138100	97300	97300	97300	97300	0
181	20240111	153200	299138100	97300	97300	97300	97300	0
182	20240111	153100	299138100	97300	97300	97300	97300	452
183	20240111	153000	299138100	97300	97300	97300	97300	452
184	20240111	152900	255158500	97300	97300	97300	97300	0
185	20240111	152800	255158500	97300	97300	97300	97300	0
186	20240111	152700	255158500	97300	97300	97300	97300	0
187	20240111	152600	255158500	97300	97300	97300	97300	0
188	20240111	152500	255158500	97300	97300	97300	97300	0
189	20240111	152400	255158500	97300	97300	97300	97300	0
190	20240111	152300	255158500	97300	97300	97300	97300	0
191	20240111	152200	255158500	97300	97300	97300	97300	0
192	20240111	152100	255158500	97300	97300	97300	97300	0
193	20240111	152000	255158500	97300	97300	97300	97300	0
194	20240111	151900	255158500	97300	97400	97400	97300	89
195	20240111	151800	246498200	97300	97300	97300	97300	23
196	20240111	151700	244260300	97300	97300	97300	97300	4
197	20240111	151600	243871100	97500	97300	97500	97300	3
198	20240111	151500	243578800	97300	97300	97300	97300	1
199	20240111	151400	243481500	97500	97500	97500	97500	5
200	20240111	151300	242994000	97300	97300	97300	97300	2
201	20240111	151200	242799400	97300	97300	97300	97300	5
202	20240111	151100	242312900	97500	97300	97500	97300	13
203	20240111	151000	241047400	97300	97300	97500	97300	5
204	20240111	150900	240560300	97400	97400	97400	97400	2
205	20240111	150800	240365500	97400	97400	97400	97400	0
206	20240111	150700	240365500	97400	97400	97400	97300	12
207	20240111	150600	239197200	97300	97400	97400	97300	3
208	20240111	150500	238905100	97400	97400	97400	97400	1
209	20240111	150400	238807700	97400	97400	97400	97400	0
210	20240111	150300	238807700	97400	97400	97400	97400	0
211	20240111	150200	238807700	97400	97400	97400	97400	16
212	20240111	150100	237249300	97400	97400	97400	97400	0
213	20240111	150000	237249300	97400	97400	97400	97400	26
214	20240111	145900	234716900	97500	97400	97500	97400	7
215	20240111	145800	234034500	97500	97500	97500	97500	4
216	20240111	145700	233644500	97400	97400	97400	97400	0
217	20240111	145600	233644500	97400	97400	97400	97400	1
218	20240111	145500	233547100	97400	97500	97500	97400	5
219	20240111	145400	233059800	97400	97400	97400	97400	1
220	20240111	145300	232962400	97400	97500	97500	97400	21
221	20240111	145200	230916700	97500	97400	97500	97400	2
222	20240111	145100	230721800	97400	97400	97400	97400	0
223	20240111	145000	230721800	97400	97400	97400	97400	6
224	20240111	144900	230137400	97400	97400	97400	97400	7
225	20240111	144800	229455600	97500	97500	97500	97500	3
226	20240111	144700	229163100	97400	97400	97400	97400	1
227	20240111	144600	229065700	97500	97500	97500	97500	1
228	20240111	144500	228968200	97400	97300	97400	97300	30
229	20240111	144400	226046300	97400	97400	97400	97400	0
230	20240111	144300	226046300	97400	97400	97400	97400	1
231	20240111	144200	225948900	97300	97400	97400	97300	2
232	20240111	144100	225754200	97400	97400	97400	97400	6
233	20240111	144000	225169800	97300	97300	97300	97300	1
234	20240111	143900	225072500	97400	97400	97400	97400	2
235	20240111	143800	224877700	97400	97300	97400	97300	4
236	20240111	143700	224488200	97400	97400	97400	97400	3
237	20240111	143600	224196000	97400	97400	97400	97400	1
238	20240111	143500	224098600	97500	97500	97500	97500	1
239	20240111	143400	224001100	97500	97500	97500	97500	0
240	20240111	143300	224001100	97500	97400	97500	97300	7
241	20240111	143200	223319300	97500	97300	97500	97300	11
242	20240111	143100	222248600	97400	97400	97400	97400	1
243	20240111	143000	222151200	97500	97500	97500	97500	3
244	20240111	142900	221858700	97300	97400	97400	97300	17
245	20240111	142800	220203500	97300	97300	97400	97300	51
246	20240111	142700	215238100	97300	97300	97300	97300	0
247	20240111	142600	215238100	97300	97400	97400	97300	5
248	20240111	142500	214751200	97300	97300	97300	97300	0
249	20240111	142400	214751200	97300	97400	97400	97300	4
250	20240111	142300	214361700	97300	97300	97300	97300	0
251	20240111	142200	214361700	97300	97300	97300	97300	3
252	20240111	142100	214069800	97200	97200	97200	97200	1
253	20240111	142000	213972600	97300	97300	97300	97300	1
254	20240111	141900	213875300	97400	97400	97400	97400	3
255	20240111	141800	213583100	97300	97300	97300	97300	22
256	20240111	141700	211442500	97300	97300	97300	97200	3
257	20240111	141600	211150700	97300	97300	97300	97300	3
258	20240111	141500	210858800	97200	97200	97200	97200	1
259	20240111	141400	210761600	97400	97400	97400	97400	0
260	20240111	141300	210761600	97400	97400	97400	97400	0
261	20240111	141200	210761600	97400	97400	97400	97400	3
262	20240111	141100	210469400	97300	97300	97300	97300	0
263	20240111	141000	210469400	97300	97300	97400	97300	68
264	20240111	140900	203850900	97200	97200	97200	97200	0
265	20240111	140800	203850900	97200	97200	97200	97200	1
266	20240111	140700	203753700	97200	97200	97200	97200	1
267	20240111	140600	203656500	97200	97300	97300	97200	4
268	20240111	140500	203267400	97300	97300	97300	97300	2
269	20240111	140400	203072800	97200	97200	97200	97200	2
270	20240111	140300	202878400	97200	97200	97200	97200	0
271	20240111	140200	202878400	97200	97200	97200	97200	0
272	20240111	140100	202878400	97200	97300	97300	97200	7
273	20240111	140000	202197600	97200	97200	97200	97200	1
274	20240111	135900	202100400	97200	97200	97200	97200	1
275	20240111	135800	202003200	97200	97200	97200	97200	2
276	20240111	135700	201808800	97200	97200	97200	97200	1
277	20240111	135600	201711600	97200	97300	97300	97200	5
278	20240111	135500	201225300	97300	97200	97300	97200	2
279	20240111	135400	201030800	97200	97200	97200	97200	2
280	20240111	135300	200836400	97200	97300	97300	97200	4
281	20240111	135200	200447500	97200	97200	97200	97200	1
282	20240111	135100	200350300	97200	97200	97200	97200	0
283	20240111	135000	200350300	97200	97200	97200	97200	1
284	20240111	134900	200253100	97200	97200	97200	97200	0
285	20240111	134800	200253100	97200	97200	97200	97200	1
286	20240111	134700	200155900	97200	97200	97200	97200	0
287	20240111	134600	200155900	97200	97300	97300	97200	147
288	20240111	134500	185863100	97300	97300	97300	97300	1
289	20240111	134400	185765800	97400	97400	97400	97400	1
290	20240111	134300	185668400	97300	97300	97300	97300	1
291	20240111	134200	185571100	97300	97300	97300	97300	12
292	20240111	134100	184403500	97300	97200	97300	97200	4
293	20240111	134000	184014400	97300	97300	97300	97300	0
294	20240111	133900	184014400	97300	97300	97300	97300	10
295	20240111	133800	183041400	97200	97200	97200	97200	1
296	20240111	133700	182944200	97200	97200	97200	97200	0
297	20240111	133600	182944200	97200	97200	97200	97200	1
298	20240111	133500	182847000	97300	97300	97300	97300	1
299	20240111	133400	182749700	97300	97200	97300	97200	5
300	20240111	133300	182263300	97200	97300	97300	97200	2
301	20240111	133200	182068800	97200	97300	97300	97200	2
302	20240111	133100	181874300	97300	97300	97300	97300	13
303	20240111	133000	180609400	97300	97300	97300	97300	1
304	20240111	132900	180512100	97300	97300	97300	97300	0
305	20240111	132800	180512100	97300	97300	97300	97300	0
306	20240111	132700	180512100	97300	97300	97300	97300	27
307	20240111	132600	177885000	97400	97400	97400	97400	0
308	20240111	132500	177885000	97400	97300	97400	97300	7
309	20240111	132400	177203600	97300	97300	97300	97300	82
310	20240111	132300	169225000	97200	97200	97200	97200	0
311	20240111	132200	169225000	97200	97200	97200	97200	1
312	20240111	132100	169127800	97200	97200	97200	97200	0
313	20240111	132000	169127800	97200	97200	97200	97200	1
314	20240111	131900	169030600	97200	97200	97200	97200	1
315	20240111	131800	168933400	97300	97200	97300	97200	3
316	20240111	131700	168641700	97200	97200	97200	97200	30
317	20240111	131600	165725700	97200	97200	97200	97200	0
318	20240111	131500	165725700	97200	97200	97200	97200	1
319	20240111	131400	165628500	97300	97300	97300	97300	2
320	20240111	131300	165433900	97300	97300	97300	97300	32
321	20240111	131200	162320300	97300	97400	97400	97300	45
322	20240111	131100	157941600	97400	97900	97900	97300	175
323	20240111	131000	140836900	98000	97400	98300	97400	146
324	20240111	130900	126551200	97300	97300	97300	97300	1
325	20240111	130800	126453900	97300	97300	97300	97300	1
326	20240111	130700	126356600	97300	97300	97300	97300	0
327	20240111	130600	126356600	97300	97300	97300	97300	1
328	20240111	130500	126259300	97300	97300	97300	97300	13
329	20240111	130400	124994400	97300	97300	97300	97300	1
330	20240111	130300	124897100	97300	97300	97300	97300	0
331	20240111	130200	124897100	97300	97300	97300	97300	1
332	20240111	130100	124799800	97300	97300	97300	97300	0
333	20240111	130000	124799800	97300	97300	97300	97300	6
334	20240111	125900	124216000	97300	97300	97300	97300	1
335	20240111	125800	124118700	97300	97300	97300	97300	1
336	20240111	125700	124021400	97300	97300	97300	97300	1
337	20240111	125600	123924100	97300	97400	97500	97300	60
338	20240111	125500	118083700	97400	97400	97400	97400	2
339	20240111	125400	117888900	97500	97500	97500	97500	0
340	20240111	125300	117888900	97500	97400	97500	97400	4
341	20240111	125200	117499000	97400	97400	97400	97400	0
342	20240111	125100	117499000	97400	97400	97400	97400	1
343	20240111	125000	117401600	97400	97400	97400	97400	1
344	20240111	124900	117304200	97400	97400	97400	97400	2
345	20240111	124800	117109400	97400	97400	97400	97400	1
346	20240111	124700	117012000	97400	97400	97400	97400	14
347	20240111	124600	115648400	97400	97400	97400	97400	2
348	20240111	124500	115453600	97400	97400	97400	97400	0
349	20240111	124400	115453600	97400	97400	97400	97400	9
350	20240111	124300	114577000	97400	97400	97500	97400	48
351	20240111	124200	109901400	97400	97400	97400	97400	0
352	20240111	124100	109901400	97400	97400	97400	97400	1
353	20240111	124000	109804000	97400	97400	97400	97400	2
354	20240111	123900	109609200	97400	97400	97500	97400	9
355	20240111	123800	108732400	97400	97400	97400	97400	1
356	20240111	123700	108635000	97500	97400	97500	97400	3
357	20240111	123600	108342700	97400	97400	97400	97400	1
358	20240111	123500	108245300	97400	97400	97400	97400	0
359	20240111	123400	108245300	97400	97400	97400	97400	1
360	20240111	123300	108147900	97400	97400	97400	97400	1
361	20240111	123200	108050500	97400	97500	97500	97400	4
362	20240111	123100	107660600	97400	97500	97500	97400	2
363	20240111	123000	107465700	97400	97400	97400	97400	2
364	20240111	122900	107270900	97400	97400	97400	97400	1
365	20240111	122800	107173500	97400	97400	97400	97400	2
366	20240111	122700	106978700	97400	97400	97400	97400	2
367	20240111	122600	106783900	97500	97500	97500	97500	2
368	20240111	122500	106588900	97400	97500	97500	97400	2
369	20240111	122400	106394000	97400	97400	97400	97400	2
370	20240111	122300	106199200	97400	97400	97400	97400	1
371	20240111	122200	106101800	97500	97500	97500	97500	3
372	20240111	122100	105809300	97400	97400	97400	97400	2
373	20240111	122000	105614500	97500	97500	97500	97500	1
374	20240111	121900	105517000	97400	97400	97400	97400	0
375	20240111	121800	105517000	97400	97400	97400	97400	2
376	20240111	121700	105322200	97400	97400	97400	97400	0
377	20240111	121600	105322200	97400	97400	97400	97400	1
378	20240111	121500	105224800	97400	97400	97400	97400	1
379	20240111	121400	105127400	97400	97400	97400	97400	1
380	20240111	121300	105030000	97400	97400	97400	97400	0
381	20240111	121200	105030000	97400	97400	97400	97400	4
382	20240111	121100	104640400	97400	97400	97400	97400	15
383	20240111	121000	103179400	97400	97400	97400	97400	1
384	20240111	120900	103082000	97400	97400	97400	97400	1
385	20240111	120800	102984600	97400	97400	97400	97400	0
386	20240111	120700	102984600	97400	97400	97400	97400	1
387	20240111	120600	102887200	97400	97400	97400	97400	1
388	20240111	120500	102789800	97400	97400	97400	97400	0
389	20240111	120400	102789800	97400	97400	97400	97400	1
390	20240111	120300	102692400	97400	97400	97400	97400	0
391	20240111	120200	102692400	97400	97400	97400	97400	1
392	20240111	120100	102595000	97500	97500	97500	97500	0
393	20240111	120000	102595000	97500	97500	97500	97400	26
394	20240111	115900	100062200	97400	97400	97400	97400	3
395	20240111	115800	99770000	97500	97400	97500	97400	6
396	20240111	115700	99185500	97500	97500	97500	97400	3
397	20240111	115600	98893100	97600	97500	97600	97500	4
398	20240111	115500	98503000	97600	97500	97600	97500	13
399	20240111	115400	97235400	97600	97500	97600	97500	3
400	20240111	115300	96942800	97600	97500	97600	97500	12
401	20240111	115200	95772700	97600	97500	97600	97500	6
402	20240111	115100	95187300	97600	97500	97600	97500	4
403	20240111	115000	94797200	97600	97500	97600	97500	35
404	20240111	114900	91384400	97500	97500	97600	97500	11
405	20240111	114800	90311800	97500	97500	97600	97500	6
406	20240111	114700	89726700	97600	97500	97600	97500	5
407	20240111	114600	89238900	97600	97500	97600	97500	4
408	20240111	114500	88848800	97700	97700	98200	97500	55
409	20240111	114400	83468100	97700	97900	98200	97500	23
410	20240111	114300	81217900	97500	97500	97900	97500	7
411	20240111	114200	80534000	97800	97800	97800	97500	13
412	20240111	114100	79263200	97900	97800	97900	97500	6
413	20240111	114000	78676900	97500	97500	97500	97500	3
414	20240111	113900	78384400	97500	97800	97800	97500	7
415	20240111	113800	77700800	97500	97800	97800	97500	4
416	20240111	113700	77310200	97500	97600	97800	97500	6
417	20240111	113600	76724600	97500	97500	97700	97500	5
418	20240111	113500	76236900	97700	97500	97700	97500	4
419	20240111	113400	75846500	97800	97500	97800	97500	3
420	20240111	113300	75553700	97800	97500	97800	97500	3
421	20240111	113200	75260900	97900	97500	97900	97500	7
422	20240111	113100	74577200	97900	97500	97900	97500	4
423	20240111	113000	74186400	97700	97500	97700	97500	14
424	20240111	112900	72820200	97500	97500	97600	97500	10
425	20240111	112800	71845100	97600	97500	97600	97500	4
426	20240111	112700	71455000	97600	97500	97600	97500	3
427	20240111	112600	71162400	97600	97500	97600	97500	4
428	20240111	112500	70772300	97600	97500	97600	97500	3
429	20240111	112400	70479700	97600	97600	97600	97500	7
430	20240111	112300	69797000	97700	97500	97700	97500	3
431	20240111	112200	69504300	97700	97500	97700	97500	3
432	20240111	112100	69211600	97700	97700	97700	97600	4
433	20240111	112000	68820900	97500	97500	97500	97500	1
434	20240111	111900	68723400	97400	97600	97600	97400	2
435	20240111	111800	68528400	97700	97700	97700	97700	1
436	20240111	111700	68430700	97600	97600	97600	97600	1
437	20240111	111600	68333100	97700	97500	97700	97300	5
438	20240111	111500	67845300	97400	97400	97400	97400	5
439	20240111	111400	67358300	97400	97400	97400	97400	1
440	20240111	111300	67260900	97500	97500	97500	97500	3
441	20240111	111200	66968400	97400	97400	97400	97400	1
442	20240111	111100	66871000	97500	97400	97500	97400	3
443	20240111	111000	66578600	97300	97300	97300	97200	5
444	20240111	110900	66092300	97300	97300	97300	97300	3
445	20240111	110800	65800400	97300	97200	97300	97200	2
446	20240111	110700	65605900	97200	97200	97300	97200	3
447	20240111	110600	65314200	97300	97200	97300	97200	2
448	20240111	110500	65119700	97300	97300	97300	97300	1
449	20240111	110400	65022400	97400	97400	97400	97400	1
450	20240111	110300	64925000	97300	97300	97400	97300	6
451	20240111	110200	64341100	97400	97300	97400	97300	2
452	20240111	110100	64146400	97400	97400	97400	97400	1
453	20240111	110000	64049000	97300	97300	97300	97300	1
454	20240111	105900	63951700	97400	97300	97400	97300	2
455	20240111	105800	63757000	97500	97500	97500	97500	1
456	20240111	105700	63659500	97500	97500	97500	97500	1
457	20240111	105600	63562000	97400	97400	97400	97400	1
458	20240111	105500	63464600	97500	97200	97500	97200	5
459	20240111	105400	62977400	97400	97300	97400	97300	2
460	20240111	105300	62782700	97400	97400	97400	97400	4
461	20240111	105200	62393100	97300	97300	97300	97300	1
462	20240111	105100	62295800	97200	97400	97400	97200	4
463	20240111	105000	61906400	97200	97200	97200	97200	1
464	20240111	104900	61809200	97300	97200	97300	97200	2
465	20240111	104800	61614700	97200	97200	97200	97200	1
466	20240111	104700	61517500	97300	97100	97300	97100	4
467	20240111	104600	61128700	97200	97200	97200	97200	4
468	20240111	104500	60739900	97200	97200	97200	97200	4
469	20240111	104400	60351100	97300	97300	97300	97300	1
470	20240111	104300	60253800	97300	97200	97300	97200	4
471	20240111	104200	59864700	97300	97100	97300	97100	2
472	20240111	104100	59670300	97200	97200	97200	97200	1
473	20240111	104000	59573100	97300	97300	97300	97300	0
474	20240111	103900	59573100	97300	97300	97300	97300	1
475	20240111	103800	59475800	97200	97200	97200	97200	1
476	20240111	103700	59378600	97100	97200	97200	97100	2
477	20240111	103600	59184300	97300	97300	97300	97300	1
478	20240111	103500	59087000	97100	97400	97400	97100	2
479	20240111	103400	58892500	97400	97100	97400	97100	10
480	20240111	103300	57921200	97300	97300	97300	97300	1
481	20240111	103200	57823900	97400	97400	97400	97400	1
482	20240111	103100	57726500	97400	97100	97400	97100	9
483	20240111	103000	56850700	97200	97200	97200	97200	1
484	20240111	102900	56753500	97100	97200	97200	97100	3
485	20240111	102800	56462000	97100	97200	97200	97100	2
486	20240111	102700	56267700	97200	97200	97200	97200	1
487	20240111	102600	56170500	97200	97200	97200	97100	3
488	20240111	102500	55879000	97200	97200	97200	97200	1
489	20240111	102400	55781800	97200	97100	97200	97100	2
490	20240111	102300	55587500	97100	97300	97300	97100	3
491	20240111	102200	55295900	97200	97100	97200	97100	2
492	20240111	102100	55101600	97200	97200	97200	97200	1
493	20240111	102000	55004400	97200	97200	97200	97200	0
494	20240111	101900	55004400	97200	97300	97300	97200	3
495	20240111	101800	54712700	97300	97300	97300	97300	1
496	20240111	101700	54615400	97200	97300	97300	97200	2
497	20240111	101600	54420900	97300	97300	97300	97300	2
498	20240111	101500	54226300	97300	97200	97300	97200	2
499	20240111	101400	54031800	97200	97300	97300	97200	2
500	20240111	101300	53837300	97300	97300	97300	97300	1
501	20240111	101200	53740000	97200	97200	97300	97200	8
502	20240111	101100	52962300	97200	97300	97300	97200	3
503	20240111	101000	52670600	97200	97200	97200	97200	2
504	20240111	100900	52476200	97300	97300	97300	97300	1
505	20240111	100800	52378900	97200	97200	97300	97200	4
506	20240111	100700	51990000	97300	97300	97300	97300	1
507	20240111	100600	51892700	97300	97300	97300	97300	1
508	20240111	100500	51795400	97200	97400	97400	97200	2
509	20240111	100400	51600800	97300	97300	97300	97300	1
510	20240111	100300	51503500	97400	97400	97400	97400	1
511	20240111	100200	51406100	97400	97400	97400	97400	1
512	20240111	100100	51308700	97400	97400	97400	97400	1
513	20240111	100000	51211300	97300	97300	97300	97300	0
514	20240111	095900	51211300	97300	97300	97300	97300	1
515	20240111	095800	51114000	97400	97400	97400	97400	1
516	20240111	095700	51016600	97300	97300	97300	97300	1
517	20240111	095600	50919300	97300	97300	97300	97300	1
518	20240111	095500	50822000	97300	97200	97300	97200	3
519	20240111	095400	50530300	97200	97300	97300	97200	2
520	20240111	095300	50335800	97300	97300	97300	97300	1
521	20240111	095200	50238500	97200	97200	97200	97100	14
522	20240111	095100	48877800	97100	97100	97100	97100	1
523	20240111	095000	48780700	97100	97100	97100	97100	16
524	20240111	094900	47227100	97000	97100	97100	97000	3
525	20240111	094800	46935900	97100	97100	97100	97000	106
526	20240111	094700	36644200	97100	97100	97100	97100	24
527	20240111	094600	34313800	97200	97200	97200	97200	15
528	20240111	094500	32855800	97200	97100	97200	97100	2
529	20240111	094400	32661500	97200	97200	97200	97200	0
530	20240111	094300	32661500	97200	97200	97200	97200	1
531	20240111	094200	32564300	97100	97100	97100	97100	0
532	20240111	094100	32564300	97100	97100	97100	97100	0
533	20240111	094000	32564300	97100	97300	97300	97100	9
534	20240111	093900	31690000	97400	97500	97500	97100	68
535	20240111	093800	25063700	97500	97600	97600	97500	2
536	20240111	093700	24868600	97600	97600	97600	97600	1
537	20240111	093600	24771000	97600	97700	97700	97600	21
538	20240111	093500	22721300	97800	97800	97800	97800	1
539	20240111	093400	22623500	97700	97800	97800	97700	2
540	20240111	093300	22428000	97900	97900	97900	97900	1
541	20240111	093200	22330100	97800	97800	97800	97800	1
542	20240111	093100	22232300	97900	97900	97900	97900	1
543	20240111	093000	22134400	97700	97700	97700	97700	15
544	20240111	092900	20668900	97700	97600	97700	97600	2
545	20240111	092800	20473600	97700	97700	97700	97700	1
546	20240111	092700	20375900	97700	97600	97700	97600	3
547	20240111	092600	20083000	97500	97500	97500	97500	0
548	20240111	092500	20083000	97500	97600	97800	97500	31
549	20240111	092400	17057800	97700	97900	97900	97700	27
550	20240111	092300	14418600	97900	97900	97900	97900	1
551	20240111	092200	14320700	98000	98000	98000	98000	1
552	20240111	092100	14222700	98000	98000	98000	98000	1
553	20240111	092000	14124700	98000	97900	98000	97800	33
554	20240111	091900	10896800	97900	97900	97900	97900	1
555	20240111	091800	10798900	98000	98000	98000	98000	1
556	20240111	091700	10700900	97900	98000	98000	97900	2
557	20240111	091600	10505000	98000	98000	98000	98000	1
558	20240111	091500	10407000	98100	98100	98100	98100	1
559	20240111	091400	10308900	98100	98100	98100	98100	1
560	20240111	091300	10210800	98100	98100	98100	98100	1
561	20240111	091200	10112700	98200	98200	98200	98200	3
562	20240111	091100	9818100	98200	98200	98200	98200	31
563	20240111	091000	6773900	98300	98300	98300	98300	1
564	20240111	090900	6675600	98200	98200	98200	98200	11
565	20240111	090800	5595400	98200	98100	98200	98100	49
566	20240111	090700	785000	98300	98300	98300	98300	1
567	20240111	090600	686700	98100	98100	98100	98100	1
568	20240111	090500	588600	98100	98100	98100	98100	0
569	20240111	090400	588600	98100	98100	98100	98100	0
570	20240111	090300	588600	98100	98100	98100	98100	0
571	20240111	090200	588600	98100	98100	98100	98100	1
572	20240111	090100	490500	98100	98100	98100	98100	0
573	20240111	090000	490500	98100	98100	98100	98100	5