KissMeData/006650/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	184900	2414527850	98000	98000	98000	98000	850
3	20250317	184800	2414527850	98000	98000	98000	98000	0
4	20250317	184700	2414527850	98000	98000	98000	98000	0
5	20250317	184600	2414527850	98000	98000	98000	98000	0
6	20250317	184500	2414527850	98000	98000	98000	98000	0
7	20250317	184400	2414527850	98000	98000	98000	98000	0
8	20250317	184300	2414527850	98000	98000	98000	98000	0
9	20250317	184200	2414527850	98000	98000	98000	98000	0
10	20250317	184100	2414527850	98000	98000	98000	98000	0
11	20250317	184000	2414527850	98000	98000	98000	98000	0
12	20250317	183900	2414527850	98000	98000	98000	98000	0
13	20250317	183800	2414527850	98000	98000	98000	98000	0
14	20250317	183700	2414527850	98000	98000	98000	98000	0
15	20250317	183600	2414527850	98000	98000	98000	98000	0
16	20250317	183500	2414527850	98000	98000	98000	98000	0
17	20250317	183400	2414527850	98000	98000	98000	98000	0
18	20250317	183300	2414527850	98000	98000	98000	98000	0
19	20250317	183200	2414527850	98000	98000	98000	98000	0
20	20250317	183100	2414527850	98000	98000	98000	98000	0
21	20250317	183000	2414527850	98000	98000	98000	98000	0
22	20250317	182900	2414527850	98000	98000	98000	98000	0
23	20250317	182800	2414527850	98000	98000	98000	98000	0
24	20250317	182700	2414527850	98000	98000	98000	98000	0
25	20250317	182600	2414527850	98000	98000	98000	98000	0
26	20250317	182500	2414527850	98000	98000	98000	98000	0
27	20250317	182400	2414527850	98000	98000	98000	98000	0
28	20250317	182300	2414527850	98000	98000	98000	98000	0
29	20250317	182200	2414527850	98000	98000	98000	98000	0
30	20250317	182100	2414527850	98000	98000	98000	98000	0
31	20250317	182000	2414527850	98000	98000	98000	98000	0
32	20250317	181900	2414527850	98000	98000	98000	98000	850
33	20250317	181800	2414527850	98000	98000	98000	98000	0
34	20250317	181700	2414527850	98000	98000	98000	98000	0
35	20250317	181600	2414527850	98000	98000	98000	98000	0
36	20250317	181500	2414527850	98000	98000	98000	98000	0
37	20250317	181400	2414527850	98000	98000	98000	98000	0
38	20250317	181300	2414527850	98000	98000	98000	98000	0
39	20250317	181200	2414527850	98000	98000	98000	98000	0
40	20250317	181100	2414527850	98000	98000	98000	98000	0
41	20250317	181000	2414527850	98000	98000	98000	98000	0
42	20250317	180900	2414527850	98000	98000	98000	98000	0
43	20250317	180800	2414527850	98000	98000	98000	98000	0
44	20250317	180700	2414527850	98000	98000	98000	98000	0
45	20250317	180600	2414527850	98000	98000	98000	98000	0
46	20250317	180500	2414527850	98000	98000	98000	98000	0
47	20250317	180400	2414527850	98000	98000	98000	98000	0
48	20250317	180300	2414527850	98000	98000	98000	98000	0
49	20250317	180200	2414527850	98000	98000	98000	98000	0
50	20250317	180100	2414527850	98000	98000	98000	98000	0
51	20250317	180000	2414527850	98000	98000	98000	98000	0
52	20250317	175900	2414527850	98000	98000	98000	98000	0
53	20250317	175800	2414527850	98000	98000	98000	98000	0
54	20250317	175700	2414527850	98000	98000	98000	98000	0
55	20250317	175600	2414527850	98000	98000	98000	98000	0
56	20250317	175500	2414527850	98000	98000	98000	98000	0
57	20250317	175400	2414527850	98000	98000	98000	98000	0
58	20250317	175300	2414527850	98000	98000	98000	98000	0
59	20250317	175200	2414527850	98000	98000	98000	98000	0
60	20250317	175100	2414527850	98000	98000	98000	98000	0
61	20250317	175000	2414527850	98000	98000	98000	98000	0
62	20250317	174900	2414527850	98000	98000	98000	98000	850
63	20250317	174800	2414527850	98000	98000	98000	98000	0
64	20250317	174700	2414527850	98000	98000	98000	98000	0
65	20250317	174600	2414527850	98000	98000	98000	98000	0
66	20250317	174500	2414527850	98000	98000	98000	98000	0
67	20250317	174400	2414527850	98000	98000	98000	98000	0
68	20250317	174300	2414527850	98000	98000	98000	98000	0
69	20250317	174200	2414527850	98000	98000	98000	98000	0
70	20250317	174100	2414527850	98000	98000	98000	98000	0
71	20250317	174000	2414527850	98000	98000	98000	98000	0
72	20250317	173900	2414527850	98000	98000	98000	98000	0
73	20250317	173800	2414527850	98000	98000	98000	98000	0
74	20250317	173700	2414527850	98000	98000	98000	98000	0
75	20250317	173600	2414527850	98000	98000	98000	98000	0
76	20250317	173500	2414527850	98000	98000	98000	98000	0
77	20250317	173400	2414527850	98000	98000	98000	98000	0
78	20250317	173300	2414527850	98000	98000	98000	98000	0
79	20250317	173200	2414527850	98000	98000	98000	98000	0
80	20250317	173100	2414527850	98000	98000	98000	98000	0
81	20250317	173000	2414527850	98000	98000	98000	98000	0
82	20250317	172900	2414527850	98000	98000	98000	98000	0
83	20250317	172800	2414527850	98000	98000	98000	98000	0
84	20250317	172700	2414527850	98000	98000	98000	98000	0
85	20250317	172600	2414527850	98000	98000	98000	98000	0
86	20250317	172500	2414527850	98000	98000	98000	98000	0
87	20250317	172400	2414527850	98000	98000	98000	98000	0
88	20250317	172300	2414527850	98000	98000	98000	98000	0
89	20250317	172200	2414527850	98000	98000	98000	98000	0
90	20250317	172100	2414527850	98000	98000	98000	98000	0
91	20250317	172000	2414527850	98000	98000	98000	98000	0
92	20250317	171900	2414527850	98000	98000	98000	98000	850
93	20250317	171800	2414527850	98000	98000	98000	98000	0
94	20250317	171700	2414527850	98000	98000	98000	98000	0
95	20250317	171600	2414527850	98000	98000	98000	98000	0
96	20250317	171500	2414527850	98000	98000	98000	98000	0
97	20250317	171400	2414527850	98000	98000	98000	98000	0
98	20250317	171300	2414527850	98000	98000	98000	98000	0
99	20250317	171200	2414527850	98000	98000	98000	98000	0
100	20250317	171100	2414527850	98000	98000	98000	98000	0
101	20250317	171000	2414527850	98000	98000	98000	98000	0
102	20250317	170900	2414527850	98000	98000	98000	98000	0
103	20250317	170800	2414527850	98000	98000	98000	98000	0
104	20250317	170700	2414527850	98000	98000	98000	98000	0
105	20250317	170600	2414527850	98000	98000	98000	98000	0
106	20250317	170500	2414527850	98000	98000	98000	98000	0
107	20250317	170400	2414527850	98000	98000	98000	98000	0
108	20250317	170300	2414527850	98000	98000	98000	98000	0
109	20250317	170200	2414527850	98000	98000	98000	98000	0
110	20250317	170100	2414527850	98000	98000	98000	98000	0
111	20250317	170000	2414527850	98000	98000	98000	98000	0
112	20250317	165900	2414527850	98000	98000	98000	98000	0
113	20250317	165800	2414527850	98000	98000	98000	98000	0
114	20250317	165700	2414527850	98000	98000	98000	98000	0
115	20250317	165600	2414527850	98000	98000	98000	98000	0
116	20250317	165500	2414527850	98000	98000	98000	98000	0
117	20250317	165400	2414527850	98000	98000	98000	98000	0
118	20250317	165300	2414527850	98000	98000	98000	98000	0
119	20250317	165200	2414527850	98000	98000	98000	98000	0
120	20250317	165100	2414527850	98000	98000	98000	98000	0
121	20250317	165000	2414527850	98000	98000	98000	98000	0
122	20250317	164900	2414527850	98000	98000	98000	98000	850
123	20250317	164800	2414527850	98000	98000	98000	98000	0
124	20250317	164700	2414527850	98000	98000	98000	98000	0
125	20250317	164600	2414527850	98000	98000	98000	98000	0
126	20250317	164500	2414527850	98000	98000	98000	98000	0
127	20250317	164400	2414527850	98000	98000	98000	98000	0
128	20250317	164300	2414527850	98000	98000	98000	98000	0
129	20250317	164200	2414527850	98000	98000	98000	98000	0
130	20250317	164100	2414527850	98000	98000	98000	98000	0
131	20250317	164000	2414527850	98000	98000	98000	98000	0
132	20250317	163900	2414527850	98000	98000	98000	98000	0
133	20250317	163800	2414527850	98000	98000	98000	98000	0
134	20250317	163700	2414527850	98000	98000	98000	98000	0
135	20250317	163600	2414527850	98000	98000	98000	98000	0
136	20250317	163500	2414527850	98000	98000	98000	98000	0
137	20250317	163400	2414527850	98000	98000	98000	98000	0
138	20250317	163300	2414527850	98000	98000	98000	98000	0
139	20250317	163200	2414527850	98000	98000	98000	98000	0
140	20250317	163100	2414527850	98000	98000	98000	98000	0
141	20250317	163000	2414527850	98000	98000	98000	98000	0
142	20250317	162900	2414527850	98000	98000	98000	98000	0
143	20250317	162800	2414527850	98000	98000	98000	98000	0
144	20250317	162700	2414527850	98000	98000	98000	98000	0
145	20250317	162600	2414527850	98000	98000	98000	98000	0
146	20250317	162500	2414527850	98000	98000	98000	98000	0
147	20250317	162400	2414527850	98000	98000	98000	98000	0
148	20250317	162300	2414527850	98000	98000	98000	98000	0
149	20250317	162200	2414527850	98000	98000	98000	98000	0
150	20250317	162100	2414527850	98000	98000	98000	98000	0
151	20250317	162000	2414527850	98000	98000	98000	98000	0
152	20250317	161900	2414527850	98000	98000	98000	98000	850
153	20250317	161800	2414527850	98000	98000	98000	98000	0
154	20250317	161700	2414527850	98000	98000	98000	98000	0
155	20250317	161600	2414527850	98000	98000	98000	98000	0
156	20250317	161500	2414527850	98000	98000	98000	98000	0
157	20250317	161400	2414527850	98000	98000	98000	98000	0
158	20250317	161300	2414527850	98000	98000	98000	98000	0
159	20250317	161200	2414527850	98000	98000	98000	98000	0
160	20250317	161100	2414527850	98000	98000	98000	98000	0
161	20250317	161000	2414527850	98000	98000	98000	98000	0
162	20250317	160900	2414527850	98000	98000	98000	98000	0
163	20250317	160800	2414527850	98000	98000	98000	98000	0
164	20250317	160700	2414527850	98000	98000	98000	98000	0
165	20250317	160600	2414527850	98000	98000	98000	98000	0
166	20250317	160500	2414527850	98000	98000	98000	98000	0
167	20250317	160400	2414527850	98000	98000	98000	98000	0
168	20250317	160300	2414527850	98000	98000	98000	98000	0
169	20250317	160200	2414527850	98000	98000	98000	98000	0
170	20250317	160100	2414527850	98000	98000	98000	98000	0
171	20250317	160000	2414527850	98000	98000	98000	98000	0
172	20250317	155900	2414527850	98000	98000	98000	98000	0
173	20250317	155800	2414527850	98000	98000	98000	98000	0
174	20250317	155700	2414527850	98000	98000	98000	98000	0
175	20250317	155600	2414527850	98000	98000	98000	98000	0
176	20250317	155500	2414527850	98000	98000	98000	98000	0
177	20250317	155400	2414527850	98000	98000	98000	98000	0
178	20250317	155300	2414527850	98000	98000	98000	98000	0
179	20250317	155200	2414527850	98000	98000	98000	98000	0
180	20250317	155100	2414527850	98000	98000	98000	98000	0
181	20250317	155000	2414527850	98000	98000	98000	98000	0
182	20250317	154900	2414527850	98000	98000	98000	98000	850
183	20250317	154800	2414527850	98000	98000	98000	98000	0
184	20250317	154700	2414527850	98000	98000	98000	98000	0
185	20250317	154600	2414527850	98000	98000	98000	98000	0
186	20250317	154500	2414527850	98000	98000	98000	98000	0
187	20250317	154400	2414527850	98000	98000	98000	98000	0
188	20250317	154300	2414527850	98000	98000	98000	98000	0
189	20250317	154200	2414527850	98000	98000	98000	98000	0
190	20250317	154100	2414527850	98000	98000	98000	98000	0
191	20250317	154000	2414527850	98000	98000	98000	98000	0
192	20250317	153900	2414527850	98000	98000	98000	98000	0
193	20250317	153800	2414527850	98000	98000	98000	98000	0
194	20250317	153700	2414527850	98000	98000	98000	98000	0
195	20250317	153600	2414527850	98000	98000	98000	98000	0
196	20250317	153500	2414527850	98000	98000	98000	98000	0
197	20250317	153400	2414527850	98000	98000	98000	98000	0
198	20250317	153300	2414527850	98000	98000	98000	98000	0
199	20250317	153200	2414527850	98000	98000	98000	98000	0
200	20250317	153100	2414527850	98000	98000	98000	98000	0
201	20250317	153000	2414527850	98000	98000	98000	98000	850
202	20250317	152900	2331227850	97800	97800	97800	97800	0
203	20250317	152800	2331227850	97800	97800	97800	97800	0
204	20250317	152700	2331227850	97800	97800	97800	97800	0
205	20250317	152600	2331227850	97800	97800	97800	97800	0
206	20250317	152500	2331227850	97800	97800	97800	97800	0
207	20250317	152400	2331227850	97800	97800	97800	97800	0
208	20250317	152300	2331227850	97800	97800	97800	97800	0
209	20250317	152200	2331227850	97800	97800	97800	97800	0
210	20250317	152100	2331227850	97800	97800	97800	97800	0
211	20250317	152000	2331227850	97800	97800	97800	97800	0
212	20250317	151900	2331227850	97800	97800	97800	97700	19
213	20250317	151800	2329370850	97800	97700	97800	97700	18
214	20250317	151700	2327611950	97600	97600	97600	97600	2
215	20250317	151600	2327416750	97700	97600	97700	97600	7
216	20250317	151500	2326733450	97600	97600	97600	97600	7
217	20250317	151400	2326050250	97800	97800	97800	97800	48
218	20250317	151300	2321355850	97600	97600	97600	97600	5
219	20250317	151200	2320867850	97600	97700	97800	97600	101
220	20250317	151100	2310994550	97900	97900	97900	97600	19
221	20250317	151000	2309136850	97900	97600	97900	97600	8
222	20250317	150900	2308355150	97600	97600	97600	97600	27
223	20250317	150800	2305719950	97600	97600	97600	97600	8
224	20250317	150700	2304939150	97600	97600	97600	97600	6
225	20250317	150600	2304353550	97600	97600	97600	97600	27
226	20250317	150500	2301718350	97600	97800	97800	97600	8
227	20250317	150400	2300937350	97800	97500	97800	97500	11
228	20250317	150300	2299862750	97500	97600	97600	97500	43
229	20250317	150200	2295668250	97600	97600	97600	97600	9
230	20250317	150100	2294789850	97800	97500	97800	97500	46
231	20250317	150000	2290291350	97500	98000	98000	97500	35
232	20250317	145900	2286871550	98000	98000	98000	98000	10
233	20250317	145800	2285891550	98000	97700	98000	97700	7
234	20250317	145700	2285206150	98000	98000	98000	97700	34
235	20250317	145600	2281880950	98000	98000	98000	98000	4
236	20250317	145500	2281488950	98000	98000	98000	97700	32
237	20250317	145400	2278356050	98300	98000	98300	97700	131
238	20250317	145300	2265543350	98300	98200	98300	98200	90
239	20250317	145200	2256704950	98300	98300	98300	98300	11
240	20250317	145100	2255623650	98400	98300	98400	98200	40
241	20250317	145000	2251692950	98400	98300	98400	98300	13
242	20250317	144900	2250414050	98000	98300	98400	98000	59
243	20250317	144800	2244610950	98400	98400	98400	98100	55
244	20250317	144700	2239207250	98300	98400	98500	98200	55
245	20250317	144600	2233797850	98400	98400	98400	98300	39
246	20250317	144500	2229961450	98100	98300	98400	98100	52
247	20250317	144400	2224853550	98200	98300	98300	98200	39
248	20250317	144300	2221022350	98400	98200	98400	98200	29
249	20250317	144200	2218174150	98200	98200	98300	98100	61
250	20250317	144100	2212184950	98400	98200	98400	98200	43
251	20250317	144000	2207958950	98200	98300	98400	98200	46
252	20250317	143900	2203438350	98300	98300	98300	98100	51
253	20250317	143800	2198429450	98200	98300	98300	98200	82
254	20250317	143700	2190373850	98300	98300	98300	98100	46
255	20250317	143600	2185853750	98300	98200	98300	98100	35
256	20250317	143500	2182417350	98300	98200	98300	98200	31
257	20250317	143400	2179372050	98200	98200	98200	98100	32
258	20250317	143300	2176229750	98100	98200	98200	97900	50
259	20250317	143200	2171326150	98000	98400	98400	98000	39
260	20250317	143100	2167496350	98100	98100	98400	98100	19
261	20250317	143000	2165631550	98100	97900	98100	97800	63
262	20250317	142900	2159462250	98000	98100	98100	98000	48
263	20250317	142800	2154755250	98100	98100	98100	97900	37
264	20250317	142700	2151126450	98200	98200	98200	97900	55
265	20250317	142600	2145735350	98100	98100	98200	98000	48
266	20250317	142500	2141027750	98100	98000	98100	98000	32
267	20250317	142400	2137889450	97900	98300	98300	97900	68
268	20250317	142300	2131222050	98400	98400	98400	98100	49
269	20250317	142200	2126410750	98200	98200	98300	98100	37
270	20250317	142100	2122777850	98100	98300	98300	98000	76
271	20250317	142000	2115320750	98300	98000	98300	98000	14
272	20250317	141900	2113947150	98000	98100	98500	97900	1087
273	20250317	141800	2007108350	98100	98100	98300	97900	65
274	20250317	141700	2000736950	98000	98100	98100	98000	53
275	20250317	141600	1995539950	98100	98200	98300	98100	81
276	20250317	141500	1987589150	98300	98000	98300	97900	60
277	20250317	141400	1981704750	98000	98300	98300	98000	58
278	20250317	141300	1976011150	98300	98200	98300	98200	45
279	20250317	141200	1971591850	98200	98200	98300	97800	66
280	20250317	141100	1965122050	98100	98000	98100	97900	46
281	20250317	141000	1960614450	98100	97800	98100	97800	21
282	20250317	140900	1958557550	97800	98100	98100	97700	56
283	20250317	140800	1953083650	98000	97900	98000	97800	37
284	20250317	140700	1949461350	97900	97800	97900	97800	30
285	20250317	140600	1946526250	97900	97900	98000	97800	72
286	20250317	140500	1939476450	97900	98000	98000	97800	21
287	20250317	140400	1937420550	98000	97000	98000	97000	664
288	20250317	140300	1872717950	96900	96800	97000	96800	204
289	20250317	140200	1852949450	96700	96700	96800	96700	39
290	20250317	140100	1849177550	96700	96700	96700	96600	48
291	20250317	140000	1844539650	96900	96700	96900	96700	12
292	20250317	135900	1843377950	96700	96900	96900	96600	43
293	20250317	135800	1839220950	96800	96800	96800	96700	19
294	20250317	135700	1837382550	96700	96800	96800	96700	37
295	20250317	135600	1833803950	96900	96800	96900	96700	18
296	20250317	135500	1832062350	96900	96800	96900	96700	20
297	20250317	135400	1830127050	96700	96900	96900	96700	40
298	20250317	135300	1826256150	96900	96800	96900	96700	24
299	20250317	135200	1823933650	96800	96800	96900	96700	58
300	20250317	135100	1818319950	96800	96800	96800	96700	32
301	20250317	135000	1815223350	96900	96800	96900	96800	108
302	20250317	134900	1804767850	96800	96700	96800	96700	47
303	20250317	134800	1800222250	96700	96700	96800	96700	22
304	20250317	134700	1798094050	96700	96900	96900	96700	133
305	20250317	134600	1785218850	96900	97000	97000	96800	187
306	20250317	134500	1767100550	97100	96900	97100	96900	12
307	20250317	134400	1765936650	97000	97000	97000	96900	36
308	20250317	134300	1762447350	97100	96900	97100	96900	16
309	20250317	134200	1760895750	96900	97000	97000	96900	48
310	20250317	134100	1756241150	97000	97000	97100	97000	40
311	20250317	134000	1752360050	97100	97300	97300	97100	45
312	20250317	133900	1747989250	97300	97100	97300	97100	47
313	20250317	133800	1743424250	97100	97100	97200	97100	26
314	20250317	133700	1740898850	97100	97100	97200	97100	20
315	20250317	133600	1738956150	97200	97100	97200	97000	67
316	20250317	133500	1732453050	97000	97000	97100	97000	36
317	20250317	133400	1728959350	97100	97200	97200	97000	45
318	20250317	133300	1724591550	97100	97100	97100	97100	8
319	20250317	133200	1723814750	97200	97100	97200	97000	32
320	20250317	133100	1720709150	97100	97100	97200	97100	18
321	20250317	133000	1718961050	97000	97300	97300	97000	131
322	20250317	132900	1706252550	97300	97100	97300	97000	42
323	20250317	132800	1702174350	97300	97100	97300	97100	19
324	20250317	132700	1700328650	97100	97100	97200	97000	32
325	20250317	132600	1697222450	97000	97100	97100	97000	27
326	20250317	132500	1694602750	97000	97100	97200	97000	26
327	20250317	132400	1692078750	97100	97000	97100	97000	29
328	20250317	132300	1689265050	97300	97100	97300	96900	19
329	20250317	132200	1687420650	97000	97100	97200	97000	33
330	20250317	132100	1684218550	97000	97100	97100	97000	14
331	20250317	132000	1682859950	97000	97100	97100	97000	30
332	20250317	131900	1679949250	97200	97000	97200	97000	32
333	20250317	131800	1676844150	97100	97100	97100	97000	25
334	20250317	131700	1674418050	97100	97200	97300	97100	46
335	20250317	131600	1669950450	97100	97000	97100	97000	30
336	20250317	131500	1667038950	97000	97000	97200	97000	25
337	20250317	131400	1664612850	97000	97000	97100	97000	31
338	20250317	131300	1661605150	97100	97100	97200	97100	31
339	20250317	131200	1658592450	97000	97100	97200	97000	29
340	20250317	131100	1655778250	97100	97200	97200	97100	13
341	20250317	131000	1654515550	97200	97100	97200	97000	37
342	20250317	130900	1650923250	97100	97200	97200	97100	22
343	20250317	130800	1648786650	97100	97100	97300	97100	40
344	20250317	130700	1644902150	97200	97000	97200	97000	18
345	20250317	130600	1643155250	97200	97100	97300	97100	37
346	20250317	130500	1639561450	97200	97200	97200	97100	24
347	20250317	130400	1637230350	97300	97100	97300	97100	24
348	20250317	130300	1634897950	97100	97100	97200	97100	37
349	20250317	130200	1631304550	97200	97000	97300	97000	57
350	20250317	130100	1625769250	97100	97000	97100	97000	17
351	20250317	130000	1624119550	97200	97200	97300	97000	33
352	20250317	125900	1620916450	97000	97000	97000	96900	14
353	20250317	125800	1619558750	97000	97100	97100	96900	45
354	20250317	125700	1615195050	97000	97100	97100	97000	20
355	20250317	125600	1613254150	97400	97000	97400	96900	146
356	20250317	125500	1599071850	96900	97000	97100	96900	35
357	20250317	125400	1595678750	96900	96900	97000	96900	10
358	20250317	125300	1594709050	96900	96900	97000	96900	53
359	20250317	125200	1589572600	96900	96900	97100	96900	28
360	20250317	125100	1586858200	96900	96900	97000	96900	15
361	20250317	125000	1585403900	97100	96900	97100	96800	44
362	20250317	124900	1581141100	96900	96900	97000	96800	18
363	20250317	124800	1579395800	96800	96900	96900	96800	38
364	20250317	124700	1575716500	97000	96900	97000	96800	32
365	20250317	124600	1572616800	96900	96900	97000	96800	22
366	20250317	124500	1570484300	96800	96850	97100	96800	39
367	20250317	124400	1566707500	96900	96900	97000	96900	8
368	20250317	124300	1565932000	96800	96800	97000	96800	47
369	20250317	124200	1561380800	96900	96800	96900	96800	10
370	20250317	124100	1560412100	96800	96900	97000	96800	69
371	20250317	124000	1553730900	96800	96800	96900	96800	40
372	20250317	123900	1549858200	97000	96800	97000	96800	16
373	20250317	123800	1548307800	96900	97100	97100	96800	28
374	20250317	123700	1545594800	96800	96800	97100	96800	26
375	20250317	123600	1543075500	96900	96800	97000	96800	36
376	20250317	123500	1539588800	96900	96900	96900	96800	34
377	20250317	123400	1536296500	96800	96900	97100	96800	10
378	20250317	123300	1535327200	96800	96900	97000	96800	48
379	20250317	123200	1530675800	97000	96900	97000	96900	32
380	20250317	123100	1527573900	96900	96800	96900	96800	51
381	20250317	123000	1522635100	96800	96800	96900	96800	33
382	20250317	122900	1519439800	96900	96900	97000	96800	18
383	20250317	122800	1517695400	96900	96800	97000	96800	30
384	20250317	122700	1514790200	97100	96800	97100	96800	41
385	20250317	122600	1510819400	96800	97000	97000	96800	41
386	20250317	122500	1506847500	96900	97000	97000	96900	42
387	20250317	122400	1502776900	97000	96900	97000	96900	10
388	20250317	122300	1501807200	97000	97100	97100	96800	37
389	20250317	122200	1498222400	96900	97000	97000	96900	22
390	20250317	122100	1496089600	96900	96900	97100	96900	30
391	20250317	122000	1493181700	97000	96900	97000	96900	24
392	20250317	121900	1490854800	96900	97000	97100	96900	24
393	20250317	121800	1488527900	97000	96900	97000	96900	37
394	20250317	121700	1484941500	96900	96900	97000	96900	33
395	20250317	121600	1481743000	96900	96900	97100	96900	28
396	20250317	121500	1479028700	97000	97000	97100	97000	33
397	20250317	121400	1475826900	97000	96900	97100	96900	111
398	20250317	121300	1465059300	96900	96800	97000	96800	41
399	20250317	121200	1461089100	96900	96900	96900	96800	18
400	20250317	121100	1459345200	97000	96900	97000	96900	32
401	20250317	121000	1456243700	96900	97000	97000	96900	33
402	20250317	120900	1453044900	96900	96900	97000	96800	48
403	20250317	120800	1448394000	96800	96700	97000	96700	44
404	20250317	120700	1444132900	96700	96800	96800	96700	20
405	20250317	120600	1442198200	96700	96700	97000	96700	26
406	20250317	120500	1439680900	97100	96700	97100	96700	20
407	20250317	120400	1437745100	96600	96700	96700	96600	369
408	20250317	120300	1402081200	96600	96600	96700	96600	38
409	20250317	120200	1398409700	96600	96700	96700	96600	21
410	20250317	120100	1396379600	96700	96700	96800	96600	97
411	20250317	120000	1386999500	96800	96800	96800	96700	54
412	20250317	115900	1381776500	96800	96700	96800	96700	48
413	20250317	115800	1377134200	96800	96700	96800	96700	40
414	20250317	115700	1373265200	96700	96800	96800	96700	20
415	20250317	115600	1371330600	96700	96700	96800	96700	45
416	20250317	115500	1366977800	96800	96800	96800	96700	27
417	20250317	115400	1364365400	96700	96800	96800	96700	59
418	20250317	115300	1358658400	96700	96700	96800	96700	27
419	20250317	115200	1356046700	96700	96700	96800	96700	36
420	20250317	115100	1352564800	96700	96700	96800	96700	95
421	20250317	115000	1343377600	96800	96700	96800	96700	28
422	20250317	114900	1340668700	96800	96700	96800	96600	53
423	20250317	114800	1335542400	96700	96600	96800	96600	17
424	20250317	114700	1333899400	96600	96600	96800	96600	39
425	20250317	114600	1330130100	96700	96700	96700	96600	37
426	20250317	114500	1326554000	96600	96600	96800	96600	12
427	20250317	114400	1325393600	96600	96600	96700	96600	43
428	20250317	114300	1321239100	96700	96600	96700	96600	15
429	20250317	114200	1319789400	96600	96600	96800	96600	42
430	20250317	114100	1315731300	96700	96500	96800	96500	27
431	20250317	114000	1313123100	96600	96600	96700	96500	24
432	20250317	113900	1310805100	96500	96600	96700	96500	39
433	20250317	113800	1307038600	96500	96500	96700	96500	30
434	20250317	113700	1304141700	96600	96600	96700	96600	19
435	20250317	113600	1302306000	96800	96600	96800	96500	43
436	20250317	113500	1298152600	96700	96700	96800	96600	48
437	20250317	113400	1293514500	96700	96700	96700	96600	42
438	20250317	113300	1289456400	96600	96600	96800	96600	16
439	20250317	113200	1287909200	96600	96600	96700	96600	58
440	20250317	113100	1282305400	96600	96600	96700	96600	44
441	20250317	113000	1278054300	96600	96600	96700	96600	38
442	20250317	112900	1274382100	96600	96600	96700	96500	33
443	20250317	112800	1271194200	96600	96700	96800	96600	21
444	20250317	112700	1269164100	96700	96700	96800	96600	131
445	20250317	112600	1256496350	96700	96700	96800	96700	38
446	20250317	112500	1252820850	96800	96900	97000	96700	26
447	20250317	112400	1250302250	96800	96800	96800	96700	41
448	20250317	112300	1246335750	97000	96800	97000	96700	11
449	20250317	112200	1245270150	96700	96700	96800	96600	35
450	20250317	112100	1241886050	96600	96700	96700	96600	45
451	20250317	112000	1237536250	96600	96600	96800	96600	45
452	20250317	111900	1233186150	96700	96600	96700	96600	33
453	20250317	111800	1229997550	96900	96700	96900	96600	111
454	20250317	111700	1219273650	96600	96700	96900	96600	36
455	20250317	111600	1215793350	96600	96600	96700	96600	73
456	20250317	111500	1208740750	96600	96700	96800	96600	57
457	20250317	111400	1203229750	96800	96700	96900	96700	48
458	20250317	111300	1198586050	96800	96800	96800	96700	29
459	20250317	111200	1195780350	96700	96600	96700	96600	35
460	20250317	111100	1192396350	96700	96600	96700	96600	24
461	20250317	111000	1190077250	96700	96700	96700	96600	33
462	20250317	110900	1186888050	96600	96700	96800	96600	57
463	20250317	110800	1181377250	96700	96600	96900	96600	16
464	20250317	110700	1179829650	96600	96700	96800	96600	30
465	20250317	110600	1176930950	96600	96600	96800	96600	28
466	20250317	110500	1174223950	96800	96700	96800	96600	45
467	20250317	110400	1169873950	96900	96800	96900	96700	25
468	20250317	110300	1167454350	96800	96900	96900	96800	18
469	20250317	110200	1165711450	96800	96800	96900	96800	24
470	20250317	110100	1163387950	97000	97000	97000	96900	28
471	20250317	110000	1160672050	97000	96800	97100	96800	61
472	20250317	105900	1154758650	96700	97100	97100	96700	39
473	20250317	105800	1150973450	97100	96900	97100	96700	203
474	20250317	105700	1131292150	96700	96850	96900	96600	54
475	20250317	105600	1126065650	96800	96700	96800	96700	23
476	20250317	105500	1123840550	96800	96800	96800	96700	35
477	20250317	105400	1120453650	96700	96900	97200	96700	243
478	20250317	105300	1096908350	96800	97100	97200	96800	115
479	20250317	105200	1085762550	97100	97000	97100	96900	42
480	20250317	105100	1081691450	97000	97100	97100	97000	38
481	20250317	105000	1078003450	97100	97000	97100	96900	32
482	20250317	104900	1074900350	97000	96900	97000	96900	22
483	20250317	104800	1072767550	96900	97000	97100	96800	52
484	20250317	104700	1067725550	96800	96900	96900	96800	298
485	20250317	104600	1038850150	96900	96900	96900	96800	49
486	20250317	104500	1034105550	96800	96900	96900	96800	107
487	20250317	104400	1023745950	96800	96600	96800	96600	97
488	20250317	104300	1014357850	96500	96500	96700	96500	44
489	20250317	104200	1010110650	96500	96700	96900	96500	103
490	20250317	104100	1000160550	96900	96600	96900	96500	143
491	20250317	104000	986341450	96600	96600	96700	96600	201
492	20250317	103900	966924150	96700	97100	97100	96600	747
493	20250317	103800	894506650	97100	97300	97600	97100	243
494	20250317	103700	870887150	97200	97300	97500	97200	124
495	20250317	103600	858823750	97400	97400	97500	97300	53
496	20250317	103500	853663150	97400	97400	97400	97300	28
497	20250317	103400	850938150	97400	97300	97500	97200	31
498	20250317	103300	847922150	97200	97400	97600	97200	120
499	20250317	103200	836242250	97300	97300	97400	97200	144
500	20250317	103100	822235850	97400	97500	97500	97300	43
501	20250317	103000	818048950	97400	97900	98000	97400	524
502	20250317	102900	766855050	97900	97800	98000	97800	11
503	20250317	102800	765778150	98000	97900	98000	97800	34
504	20250317	102700	762450250	97900	97800	98100	97800	33
505	20250317	102600	759217950	97800	97700	97800	97700	28
506	20250317	102500	756479750	97900	97800	98000	97700	22
507	20250317	102400	754328450	97800	97900	98000	97800	32
508	20250317	102300	751196550	97900	98000	98100	97700	26
509	20250317	102200	748653350	97800	97900	98100	97800	49
510	20250317	102100	743859650	97800	97700	98100	97700	35
511	20250317	102000	740432550	97700	97800	97900	97700	86
512	20250317	101900	732025650	98100	98100	98100	97600	271
513	20250317	101800	705480550	97900	98400	98500	97900	391
514	20250317	101700	667111500	98300	98700	98700	98300	214
515	20250317	101600	646053400	98600	98650	98650	98600	7
516	20250317	101500	645362900	98500	98800	98800	98500	20
517	20250317	101400	643388400	98800	98600	98800	98400	68
518	20250317	101300	636690100	98900	98500	98900	98500	12
519	20250317	101200	635504500	98600	98600	98900	98500	123
520	20250317	101100	623380200	98700	98700	98900	98600	11
521	20250317	101000	622294000	98700	98600	99000	98600	154
522	20250317	100900	607088600	99100	99100	99100	98600	23
523	20250317	100800	604810300	98500	98700	99100	98500	152
524	20250317	100700	589807700	98800	98800	99200	98800	81
525	20250317	100600	581801600	98900	99200	99200	98900	48
526	20250317	100500	577050200	98800	98800	99200	98800	10
527	20250317	100400	576060300	99200	98700	99200	98700	28
528	20250317	100300	573291300	98800	99300	99300	98800	57
529	20250317	100200	567648000	98900	98900	99400	98900	18
530	20250317	100100	565862800	98900	99000	99400	98800	112
531	20250317	100000	554784000	99500	99100	99500	98900	34
532	20250317	095900	551414000	99000	99800	99800	99000	614
533	20250317	095800	490533800	99800	99200	99800	99200	8
534	20250317	095700	489737000	99800	99600	99800	99500	31
535	20250317	095600	486649000	99500	99200	99500	99200	104
536	20250317	095500	476301600	99500	99400	99600	99200	58
537	20250317	095400	470537800	99600	99700	99700	99300	31
538	20250317	095300	467449700	99200	99100	99700	99100	17
539	20250317	095200	465756400	99700	99200	99700	99200	10
540	20250317	095100	464760700	99700	99700	99700	99100	20
541	20250317	095000	462767300	99700	99700	99700	99300	26
542	20250317	094900	460177400	99400	99500	99700	99400	9
543	20250317	094800	459281300	99700	99500	99700	99500	23
544	20250317	094700	456989200	99400	99600	99700	99400	24
545	20250317	094600	454598100	99800	99500	99800	99500	76
546	20250317	094500	447016100	99500	99500	99700	99500	24
547	20250317	094400	444624500	99400	99700	99700	99400	9
548	20250317	094300	443728200	99400	99300	99700	99300	16
549	20250317	094200	442134400	99700	99700	99700	99400	80
550	20250317	094100	434176400	99700	99500	99700	99300	71
551	20250317	094000	427111400	99500	99700	99800	99500	62
552	20250317	093900	420931000	99800	99900	99900	99700	33
553	20250317	093800	417635900	99900	99800	99900	99700	27
554	20250317	093700	414940900	99900	99800	99900	99800	13
555	20250317	093600	413642500	99800	100000	100000	99600	20
556	20250317	093500	411643100	99800	99600	99900	99600	15
557	20250317	093400	410146200	99700	99900	99900	99600	11
558	20250317	093300	409048400	99900	99600	99900	99300	43
559	20250317	093200	404764100	99600	99400	99600	99200	16
560	20250317	093100	403173000	99100	99100	99500	99100	9
561	20250317	093000	402279500	99100	99400	99500	99100	16
562	20250317	092900	400688600	99100	99400	99500	99100	22
563	20250317	092800	398501400	99400	99500	99500	99300	248
564	20250317	092700	373864100	99400	99900	100000	99400	17
565	20250317	092600	372166000	99400	99400	99400	99400	5
566	20250317	092500	371669000	99400	99300	100000	99300	10
567	20250317	092400	370671000	100000	99700	100000	99700	17
568	20250317	092300	368974100	99300	99600	99700	99300	75
569	20250317	092200	361503500	99300	99000	99300	99000	14
570	20250317	092100	360114200	99000	99600	99600	99000	81
571	20250317	092000	352079700	99400	99800	99800	99400	114
572	20250317	091900	340716500	99700	99900	99900	99700	6
573	20250317	091800	340117600	99900	100200	100200	99900	22
574	20250317	091700	337915300	100000	100500	100500	100000	53
575	20250317	091600	332596500	100500	100500	100500	100400	24
576	20250317	091500	330185800	100600	101400	101400	100600	193
577	20250317	091400	310741400	100900	101400	101400	100900	238
578	20250317	091300	286635200	101500	102000	102000	101500	40
579	20250317	091200	282571800	101500	101300	102000	101300	1152
580	20250317	091100	165583600	100900	101300	101400	100800	42
581	20250317	091000	161330700	100800	101300	101300	100800	64
582	20250317	090900	154849000	101300	101100	101400	100900	107
583	20250317	090800	144019300	101100	101300	101500	101000	276
584	20250317	090700	116063000	101400	101100	101400	100600	273
585	20250317	090600	88438300	100500	99800	101000	99800	345
586	20250317	090500	53877400	99300	99300	99300	99300	3
587	20250317	090400	53579500	99000	99300	100000	99000	124
588	20250317	090300	41299200	99300	98500	99300	98500	81
589	20250317	090200	33293300	98200	98900	98900	98000	130
590	20250317	090100	20473500	99000	99200	99400	99000	127
591	20250317	090000	7884200	99200	99900	100000	99100	79