KissMeData/006650/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	184800	3588832200	98500	98500	98500	98500	371
3	20250326	184700	3588832200	98500	98500	98500	98500	0
4	20250326	184600	3588832200	98500	98500	98500	98500	0
5	20250326	184500	3588832200	98500	98500	98500	98500	0
6	20250326	184400	3588832200	98500	98500	98500	98500	0
7	20250326	184300	3588832200	98500	98500	98500	98500	0
8	20250326	184200	3588832200	98500	98500	98500	98500	0
9	20250326	184100	3588832200	98500	98500	98500	98500	0
10	20250326	184000	3588832200	98500	98500	98500	98500	0
11	20250326	183900	3588832200	98500	98500	98500	98500	0
12	20250326	183800	3588832200	98500	98500	98500	98500	0
13	20250326	183700	3588832200	98500	98500	98500	98500	0
14	20250326	183600	3588832200	98500	98500	98500	98500	0
15	20250326	183500	3588832200	98500	98500	98500	98500	0
16	20250326	183400	3588832200	98500	98500	98500	98500	0
17	20250326	183300	3588832200	98500	98500	98500	98500	0
18	20250326	183200	3588832200	98500	98500	98500	98500	0
19	20250326	183100	3588832200	98500	98500	98500	98500	0
20	20250326	183000	3588832200	98500	98500	98500	98500	0
21	20250326	182900	3588832200	98500	98500	98500	98500	0
22	20250326	182800	3588832200	98500	98500	98500	98500	0
23	20250326	182700	3588832200	98500	98500	98500	98500	0
24	20250326	182600	3588832200	98500	98500	98500	98500	0
25	20250326	182500	3588832200	98500	98500	98500	98500	0
26	20250326	182400	3588832200	98500	98500	98500	98500	0
27	20250326	182300	3588832200	98500	98500	98500	98500	0
28	20250326	182200	3588832200	98500	98500	98500	98500	0
29	20250326	182100	3588832200	98500	98500	98500	98500	0
30	20250326	182000	3588832200	98500	98500	98500	98500	0
31	20250326	181900	3588832200	98500	98500	98500	98500	0
32	20250326	181800	3588832200	98500	98500	98500	98500	371
33	20250326	181700	3588832200	98500	98500	98500	98500	0
34	20250326	181600	3588832200	98500	98500	98500	98500	0
35	20250326	181500	3588832200	98500	98500	98500	98500	0
36	20250326	181400	3588832200	98500	98500	98500	98500	0
37	20250326	181300	3588832200	98500	98500	98500	98500	0
38	20250326	181200	3588832200	98500	98500	98500	98500	0
39	20250326	181100	3588832200	98500	98500	98500	98500	0
40	20250326	181000	3588832200	98500	98500	98500	98500	0
41	20250326	180900	3588832200	98500	98500	98500	98500	0
42	20250326	180800	3588832200	98500	98500	98500	98500	0
43	20250326	180700	3588832200	98500	98500	98500	98500	0
44	20250326	180600	3588832200	98500	98500	98500	98500	0
45	20250326	180500	3588832200	98500	98500	98500	98500	0
46	20250326	180400	3588832200	98500	98500	98500	98500	0
47	20250326	180300	3588832200	98500	98500	98500	98500	0
48	20250326	180200	3588832200	98500	98500	98500	98500	0
49	20250326	180100	3588832200	98500	98500	98500	98500	0
50	20250326	180000	3588832200	98500	98500	98500	98500	0
51	20250326	175900	3588832200	98500	98500	98500	98500	0
52	20250326	175800	3588832200	98500	98500	98500	98500	0
53	20250326	175700	3588832200	98500	98500	98500	98500	0
54	20250326	175600	3588832200	98500	98500	98500	98500	0
55	20250326	175500	3588832200	98500	98500	98500	98500	0
56	20250326	175400	3588832200	98500	98500	98500	98500	0
57	20250326	175300	3588832200	98500	98500	98500	98500	0
58	20250326	175200	3588832200	98500	98500	98500	98500	0
59	20250326	175100	3588832200	98500	98500	98500	98500	0
60	20250326	175000	3588832200	98500	98500	98500	98500	0
61	20250326	174900	3588832200	98500	98500	98500	98500	0
62	20250326	174800	3588832200	98500	98500	98500	98500	371
63	20250326	174700	3588832200	98500	98500	98500	98500	0
64	20250326	174600	3588832200	98500	98500	98500	98500	0
65	20250326	174500	3588832200	98500	98500	98500	98500	0
66	20250326	174400	3588832200	98500	98500	98500	98500	0
67	20250326	174300	3588832200	98500	98500	98500	98500	0
68	20250326	174200	3588832200	98500	98500	98500	98500	0
69	20250326	174100	3588832200	98500	98500	98500	98500	0
70	20250326	174000	3588832200	98500	98500	98500	98500	0
71	20250326	173900	3588832200	98500	98500	98500	98500	0
72	20250326	173800	3588832200	98500	98500	98500	98500	0
73	20250326	173700	3588832200	98500	98500	98500	98500	0
74	20250326	173600	3588832200	98500	98500	98500	98500	0
75	20250326	173500	3588832200	98500	98500	98500	98500	0
76	20250326	173400	3588832200	98500	98500	98500	98500	0
77	20250326	173300	3588832200	98500	98500	98500	98500	0
78	20250326	173200	3588832200	98500	98500	98500	98500	0
79	20250326	173100	3588832200	98500	98500	98500	98500	0
80	20250326	173000	3588832200	98500	98500	98500	98500	0
81	20250326	172900	3588832200	98500	98500	98500	98500	0
82	20250326	172800	3588832200	98500	98500	98500	98500	0
83	20250326	172700	3588832200	98500	98500	98500	98500	0
84	20250326	172600	3588832200	98500	98500	98500	98500	0
85	20250326	172500	3588832200	98500	98500	98500	98500	0
86	20250326	172400	3588832200	98500	98500	98500	98500	0
87	20250326	172300	3588832200	98500	98500	98500	98500	0
88	20250326	172200	3588832200	98500	98500	98500	98500	0
89	20250326	172100	3588832200	98500	98500	98500	98500	0
90	20250326	172000	3588832200	98500	98500	98500	98500	0
91	20250326	171900	3588832200	98500	98500	98500	98500	0
92	20250326	171800	3588832200	98500	98500	98500	98500	371
93	20250326	171700	3588832200	98500	98500	98500	98500	0
94	20250326	171600	3588832200	98500	98500	98500	98500	0
95	20250326	171500	3588832200	98500	98500	98500	98500	0
96	20250326	171400	3588832200	98500	98500	98500	98500	0
97	20250326	171300	3588832200	98500	98500	98500	98500	0
98	20250326	171200	3588832200	98500	98500	98500	98500	0
99	20250326	171100	3588832200	98500	98500	98500	98500	0
100	20250326	171000	3588832200	98500	98500	98500	98500	0
101	20250326	170900	3588832200	98500	98500	98500	98500	0
102	20250326	170800	3588832200	98500	98500	98500	98500	0
103	20250326	170700	3588832200	98500	98500	98500	98500	0
104	20250326	170600	3588832200	98500	98500	98500	98500	0
105	20250326	170500	3588832200	98500	98500	98500	98500	0
106	20250326	170400	3588832200	98500	98500	98500	98500	0
107	20250326	170300	3588832200	98500	98500	98500	98500	0
108	20250326	170200	3588832200	98500	98500	98500	98500	0
109	20250326	170100	3588832200	98500	98500	98500	98500	0
110	20250326	170000	3588832200	98500	98500	98500	98500	0
111	20250326	165900	3588832200	98500	98500	98500	98500	0
112	20250326	165800	3588832200	98500	98500	98500	98500	0
113	20250326	165700	3588832200	98500	98500	98500	98500	0
114	20250326	165600	3588832200	98500	98500	98500	98500	0
115	20250326	165500	3588832200	98500	98500	98500	98500	0
116	20250326	165400	3588832200	98500	98500	98500	98500	0
117	20250326	165300	3588832200	98500	98500	98500	98500	0
118	20250326	165200	3588832200	98500	98500	98500	98500	0
119	20250326	165100	3588832200	98500	98500	98500	98500	0
120	20250326	165000	3588832200	98500	98500	98500	98500	0
121	20250326	164900	3588832200	98500	98500	98500	98500	0
122	20250326	164800	3588832200	98500	98500	98500	98500	371
123	20250326	164700	3588832200	98500	98500	98500	98500	0
124	20250326	164600	3588832200	98500	98500	98500	98500	0
125	20250326	164500	3588832200	98500	98500	98500	98500	0
126	20250326	164400	3588832200	98500	98500	98500	98500	0
127	20250326	164300	3588832200	98500	98500	98500	98500	0
128	20250326	164200	3588832200	98500	98500	98500	98500	0
129	20250326	164100	3588832200	98500	98500	98500	98500	0
130	20250326	164000	3588832200	98500	98500	98500	98500	0
131	20250326	163900	3588832200	98500	98500	98500	98500	0
132	20250326	163800	3588832200	98500	98500	98500	98500	0
133	20250326	163700	3588832200	98500	98500	98500	98500	0
134	20250326	163600	3588832200	98500	98500	98500	98500	0
135	20250326	163500	3588832200	98500	98500	98500	98500	0
136	20250326	163400	3588832200	98500	98500	98500	98500	0
137	20250326	163300	3588832200	98500	98500	98500	98500	0
138	20250326	163200	3588832200	98500	98500	98500	98500	0
139	20250326	163100	3588832200	98500	98500	98500	98500	0
140	20250326	163000	3588832200	98500	98500	98500	98500	0
141	20250326	162900	3588832200	98500	98500	98500	98500	0
142	20250326	162800	3588832200	98500	98500	98500	98500	0
143	20250326	162700	3588832200	98500	98500	98500	98500	0
144	20250326	162600	3588832200	98500	98500	98500	98500	0
145	20250326	162500	3588832200	98500	98500	98500	98500	0
146	20250326	162400	3588832200	98500	98500	98500	98500	0
147	20250326	162300	3588832200	98500	98500	98500	98500	0
148	20250326	162200	3588832200	98500	98500	98500	98500	0
149	20250326	162100	3588832200	98500	98500	98500	98500	0
150	20250326	162000	3588832200	98500	98500	98500	98500	0
151	20250326	161900	3588832200	98500	98500	98500	98500	0
152	20250326	161800	3588832200	98500	98500	98500	98500	371
153	20250326	161700	3588832200	98500	98500	98500	98500	0
154	20250326	161600	3588832200	98500	98500	98500	98500	0
155	20250326	161500	3588832200	98500	98500	98500	98500	0
156	20250326	161400	3588832200	98500	98500	98500	98500	0
157	20250326	161300	3588832200	98500	98500	98500	98500	0
158	20250326	161200	3588832200	98500	98500	98500	98500	0
159	20250326	161100	3588832200	98500	98500	98500	98500	0
160	20250326	161000	3588832200	98500	98500	98500	98500	0
161	20250326	160900	3588832200	98500	98500	98500	98500	0
162	20250326	160800	3588832200	98500	98500	98500	98500	0
163	20250326	160700	3588832200	98500	98500	98500	98500	0
164	20250326	160600	3588832200	98500	98500	98500	98500	0
165	20250326	160500	3588832200	98500	98500	98500	98500	0
166	20250326	160400	3588832200	98500	98500	98500	98500	0
167	20250326	160300	3588832200	98500	98500	98500	98500	0
168	20250326	160200	3588832200	98500	98500	98500	98500	0
169	20250326	160100	3588832200	98500	98500	98500	98500	0
170	20250326	160000	3588832200	98500	98500	98500	98500	0
171	20250326	155900	3588832200	98500	98500	98500	98500	0
172	20250326	155800	3588832200	98500	98500	98500	98500	0
173	20250326	155700	3588832200	98500	98500	98500	98500	0
174	20250326	155600	3588832200	98500	98500	98500	98500	0
175	20250326	155500	3588832200	98500	98500	98500	98500	0
176	20250326	155400	3588832200	98500	98500	98500	98500	0
177	20250326	155300	3588832200	98500	98500	98500	98500	0
178	20250326	155200	3588832200	98500	98500	98500	98500	0
179	20250326	155100	3588832200	98500	98500	98500	98500	0
180	20250326	155000	3588832200	98500	98500	98500	98500	0
181	20250326	154900	3588832200	98500	98500	98500	98500	0
182	20250326	154800	3588832200	98500	98500	98500	98500	371
183	20250326	154700	3588832200	98500	98500	98500	98500	0
184	20250326	154600	3588832200	98500	98500	98500	98500	0
185	20250326	154500	3588832200	98500	98500	98500	98500	0
186	20250326	154400	3588832200	98500	98500	98500	98500	0
187	20250326	154300	3588832200	98500	98500	98500	98500	0
188	20250326	154200	3588832200	98500	98500	98500	98500	0
189	20250326	154100	3588832200	98500	98500	98500	98500	0
190	20250326	154000	3588832200	98500	98500	98500	98500	0
191	20250326	153900	3588832200	98500	98500	98500	98500	0
192	20250326	153800	3588832200	98500	98500	98500	98500	0
193	20250326	153700	3588832200	98500	98500	98500	98500	0
194	20250326	153600	3588832200	98500	98500	98500	98500	0
195	20250326	153500	3588832200	98500	98500	98500	98500	0
196	20250326	153400	3588832200	98500	98500	98500	98500	0
197	20250326	153300	3588832200	98500	98500	98500	98500	0
198	20250326	153200	3588832200	98500	98500	98500	98500	0
199	20250326	153100	3588832200	98500	98500	98500	98500	0
200	20250326	153000	3588832200	98500	98500	98500	98500	371
201	20250326	152900	3552288700	98200	98200	98200	98200	0
202	20250326	152800	3552288700	98200	98200	98200	98200	0
203	20250326	152700	3552288700	98200	98200	98200	98200	0
204	20250326	152600	3552288700	98200	98200	98200	98200	0
205	20250326	152500	3552288700	98200	98200	98200	98200	0
206	20250326	152400	3552288700	98200	98200	98200	98200	0
207	20250326	152300	3552288700	98200	98200	98200	98200	0
208	20250326	152200	3552288700	98200	98200	98200	98200	0
209	20250326	152100	3552288700	98200	98200	98200	98200	0
210	20250326	152000	3552288700	98200	98200	98200	98200	0
211	20250326	151900	3552288700	98200	98500	98500	98200	9
212	20250326	151800	3551404000	98500	98300	98500	98200	95
213	20250326	151700	3542057600	98400	98200	98500	98200	114
214	20250326	151600	3530839200	98200	98300	98400	98100	181
215	20250326	151500	3513060400	98400	98300	98400	98300	108
216	20250326	151400	3502433300	98400	98300	98400	98200	132
217	20250326	151300	3489456000	98300	98300	98300	98300	149
218	20250326	151200	3474809300	98300	98200	98300	97800	110
219	20250326	151100	3464016600	98200	98200	98200	98200	147
220	20250326	151000	3449581200	98200	97800	98200	97800	241
221	20250326	150900	3425931800	98100	98100	98100	97900	98
222	20250326	150800	3416318200	98100	98100	98100	98100	101
223	20250326	150700	3406410100	98100	98000	98200	98000	132
224	20250326	150600	3393457400	98100	98100	98200	97600	109
225	20250326	150500	3382765200	98100	98000	98100	97700	139
226	20250326	150400	3369135400	98000	97900	98000	97900	70
227	20250326	150300	3362275800	98000	98200	98200	97800	184
228	20250326	150200	3344255300	98100	98100	98100	97900	221
229	20250326	150100	3322606000	98100	98100	98100	98100	4
230	20250326	150000	3322213600	98200	98100	98200	97900	70
231	20250326	145900	3315343600	98100	98000	98100	98000	56
232	20250326	145800	3309852600	98000	98000	98100	98000	200
233	20250326	145700	3290252500	98000	98300	98300	98000	80
234	20250326	145600	3282391200	98300	98300	98300	98300	54
235	20250326	145500	3277083000	98300	98200	98300	98200	24
236	20250326	145400	3274724500	98200	98200	98200	97900	79
237	20250326	145300	3266967000	98200	98100	98200	98100	78
238	20250326	145200	3259308600	97900	98100	98100	97900	31
239	20250326	145100	3256268500	98100	98000	98100	97900	79
240	20250326	145000	3248522600	98000	98100	98100	97900	170
241	20250326	144900	3231860250	98100	98000	98100	98000	234
242	20250326	144800	3208921450	98000	98100	98100	98000	62
243	20250326	144700	3202844150	98100	98100	98100	98100	10
244	20250326	144600	3201863150	98000	98100	98100	98000	60
245	20250326	144500	3195977250	98100	98100	98100	98100	72
246	20250326	144400	3188914050	98100	98100	98100	98100	66
247	20250326	144300	3182439450	98100	97900	98100	97900	74
248	20250326	144200	3175180250	98100	98000	98100	97900	88
249	20250326	144100	3166552250	98000	98000	98000	97900	149
250	20250326	144000	3151950450	98000	98000	98000	98000	31
251	20250326	143900	3148912450	98000	98000	98000	97900	48
252	20250326	143800	3144209050	98000	98000	98000	98000	35
253	20250326	143700	3140779050	98000	98000	98000	97900	136
254	20250326	143600	3127459450	98000	98000	98000	97900	68
255	20250326	143500	3120797650	98000	98000	98000	97900	61
256	20250326	143400	3114821950	98000	98100	98100	98000	196
257	20250326	143300	3095603450	98100	98100	98100	98000	73
258	20250326	143200	3088446050	98000	98100	98100	98000	54
259	20250326	143100	3083148750	98000	98000	98100	98000	44
260	20250326	143000	3078835850	98000	98100	98100	97800	118
261	20250326	142900	3067274850	98100	98100	98100	98000	48
262	20250326	142800	3062568450	98100	98100	98100	98000	117
263	20250326	142700	3051094450	98100	98100	98100	98000	50
264	20250326	142600	3046192250	98100	97900	98100	97800	148
265	20250326	142500	3031698250	97800	97900	97900	97800	81
266	20250326	142400	3023768650	97900	97900	98000	97800	53
267	20250326	142300	3018579950	97800	97900	97900	97800	40
268	20250326	142200	3014664050	97900	97900	97900	97900	46
269	20250326	142100	3010160650	97900	97800	98000	97800	31
270	20250326	142000	3007125950	98100	98100	98100	98000	128
271	20250326	141900	2994578950	98100	98100	98100	98000	128
272	20250326	141800	2982022450	98100	98000	98100	98000	47
273	20250326	141700	2977415450	98000	97900	98000	97900	25
274	20250326	141600	2974965550	98000	98100	98100	98000	15
275	20250326	141500	2973494850	98100	98000	98100	97900	79
276	20250326	141400	2965751250	98000	98000	98100	97900	122
277	20250326	141300	2953793250	98000	98000	98200	98000	42
278	20250326	141200	2949675950	98000	98000	98100	98000	57
279	20250326	141100	2944086850	98000	98100	98100	97800	127
280	20250326	141000	2931645150	98000	97800	98000	97800	45
281	20250326	140900	2927235650	97800	98100	98100	97800	68
282	20250326	140800	2920568150	98000	98400	98400	98000	316
283	20250326	140700	2889553050	98400	98300	98400	98300	77
284	20250326	140600	2881983850	98300	98300	98300	98300	65
285	20250326	140500	2875594350	98200	98200	98200	98200	51
286	20250326	140400	2870586150	98200	98200	98200	98200	41
287	20250326	140300	2866559950	98100	98200	98200	98100	32
288	20250326	140200	2863417750	98200	98100	98200	97500	144
289	20250326	140100	2849312550	98100	98200	98300	98100	126
290	20250326	140000	2836944250	98200	98200	98200	98200	14
291	20250326	135900	2835569450	98100	98300	98300	98100	72
292	20250326	135800	2828501750	98200	98500	98500	98200	184
293	20250326	135700	2810406250	98500	98500	98500	98500	15
294	20250326	135600	2808928750	98500	98300	98500	98300	162
295	20250326	135500	2792989950	98400	98400	98400	98300	19
296	20250326	135400	2791120450	98400	98400	98400	98300	19
297	20250326	135300	2789250950	98400	98400	98500	98300	189
298	20250326	135200	2770660150	98500	98400	98500	98400	32
299	20250326	135100	2767508350	98400	98500	98500	98400	142
300	20250326	135000	2753523950	98400	98400	98500	98300	196
301	20250326	134900	2734237750	98500	98500	98500	98400	139
302	20250326	134800	2720552250	98500	98500	98500	98500	28
303	20250326	134700	2717794250	98300	98400	98400	98300	126
304	20250326	134600	2705396850	98400	98200	98400	98200	132
305	20250326	134500	2692419850	98200	98200	98200	98200	30
306	20250326	134400	2689473850	98200	98200	98200	98200	36
307	20250326	134300	2685938650	98200	98200	98200	98100	57
308	20250326	134200	2680344250	98200	98300	98300	97900	427
309	20250326	134100	2638412550	98200	98300	98300	98000	427
310	20250326	134000	2596445450	98400	98300	98400	98300	27
311	20250326	133900	2593789150	98400	98300	98400	98300	137
312	20250326	133800	2580317750	98500	98400	98500	98400	44
313	20250326	133700	2575986950	98300	98400	98400	98300	26
314	20250326	133600	2573429100	98400	98300	98400	98300	100
315	20250326	133500	2563597300	98400	98300	98400	98300	111
316	20250326	133400	2552675100	98300	98300	98300	98200	39
317	20250326	133300	2548842500	98300	98300	98400	98300	110
318	20250326	133200	2538028900	98300	98300	98300	98200	127
319	20250326	133100	2525545000	98200	98200	98200	98100	269
320	20250326	133000	2499130300	98100	98200	98200	98100	129
321	20250326	132900	2486465000	98100	98300	98300	98100	140
322	20250326	132800	2472719400	98300	98300	98300	98200	134
323	20250326	132700	2459555500	98300	98100	98300	98100	58
324	20250326	132600	2453857300	98300	98200	98300	98200	153
325	20250326	132500	2438830500	98200	98200	98200	98200	45
326	20250326	132400	2434411500	98200	98100	98200	98100	179
327	20250326	132300	2416844000	98100	98200	98200	98100	73
328	20250326	132200	2409680500	98100	98100	98100	98100	80
329	20250326	132100	2401832500	98100	98000	98100	98000	146
330	20250326	132000	2387522900	98000	97900	98000	97900	88
331	20250326	131900	2378902500	97900	97900	97900	97850	21
332	20250326	131800	2376847100	97900	97800	97900	97800	48
333	20250326	131700	2372148400	97900	98000	98100	97900	241
334	20250326	131600	2348531900	97800	98000	98000	97800	82
335	20250326	131500	2340500800	98000	97800	98000	97800	212
336	20250326	131400	2319754200	97800	97800	97800	97800	30
337	20250326	131300	2316820200	97800	97800	97800	97800	16
338	20250326	131200	2315255400	97800	97700	97800	97700	245
339	20250326	131100	2291316800	97700	97650	97700	97650	21
340	20250326	131000	2289265200	97700	97700	97700	97650	50
341	20250326	130900	2284380300	97650	97700	97700	97650	26
342	20250326	130800	2281840550	97700	97700	97700	97650	25
343	20250326	130700	2279398100	97700	97700	97700	97650	12
344	20250326	130600	2278225750	97650	97550	97700	97550	40
345	20250326	130500	2274320650	97600	97500	97600	97500	31
346	20250326	130400	2271297050	97600	97600	97600	97600	26
347	20250326	130300	2268759450	97600	97600	97600	97600	6
348	20250326	130200	2268173850	97400	97600	97600	97400	19
349	20250326	130100	2266319650	97600	97500	97600	97500	27
350	20250326	130000	2263686550	97600	97600	97600	97600	12
351	20250326	125900	2262515350	97500	97400	97500	97400	52
352	20250326	125800	2257446350	97500	97500	97500	97500	22
353	20250326	125700	2255301350	97500	97500	97500	97400	114
354	20250326	125600	2244195950	97700	97700	97700	97600	27
355	20250326	125500	2241560050	97400	97600	97600	97400	41
356	20250326	125400	2237561950	97500	97500	97500	97500	34
357	20250326	125300	2234246950	97400	97500	97700	97400	96
358	20250326	125200	2224882850	97600	97600	97600	97500	78
359	20250326	125100	2217270750	97500	97600	97600	97500	37
360	20250326	125000	2213662750	97600	97600	97600	97500	37
361	20250326	124900	2210052750	97600	97600	97600	97500	16
362	20250326	124800	2208491350	97600	97600	97600	97500	27
363	20250326	124700	2205856950	97600	97500	97600	97400	68
364	20250326	124600	2199225650	97500	97500	97500	97400	41
365	20250326	124500	2195228850	97500	97400	97500	97400	39
366	20250326	124400	2191428350	97500	97500	97500	97500	11
367	20250326	124300	2190355850	97400	97500	97500	97400	20
368	20250326	124200	2188406250	97500	97300	97500	97300	61
369	20250326	124100	2182464850	97400	97400	97500	97400	67
370	20250326	124000	2175938550	97500	97400	97500	97400	34
371	20250326	123900	2172624550	97400	97500	97500	97400	18
372	20250326	123800	2170869850	97500	97500	97500	97400	23
373	20250326	123700	2168628050	97500	97500	97500	97400	23
374	20250326	123600	2166386350	97500	97400	97500	97400	34
375	20250326	123500	2163072350	97400	97400	97400	97400	2
376	20250326	123400	2162877550	97500	97400	97500	97300	32
377	20250326	123300	2159759650	97400	97400	97500	97400	39
378	20250326	123200	2155958950	97300	97400	97500	97300	16
379	20250326	123100	2154400250	97500	97500	97600	97500	33
380	20250326	123000	2151181750	97600	97600	97600	97300	49
381	20250326	122900	2146402850	97600	97300	97600	97300	28
382	20250326	122800	2143672750	97600	97500	97600	97300	114
383	20250326	122700	2132560100	97450	97350	97450	97350	392
384	20250326	122600	2094379500	97400	97400	97400	97250	21
385	20250326	122500	2092334950	97400	97200	97400	97200	28
386	20250326	122400	2089610150	97300	97300	97400	97300	60
387	20250326	122300	2083769950	97400	97400	97400	97300	27
388	20250326	122200	2081140650	97400	97300	97400	97300	26
389	20250326	122100	2078609850	97400	97300	97400	97200	26
390	20250326	122000	2076081250	97300	97400	97500	97300	37
391	20250326	121900	2072474750	97400	97500	97500	97300	34
392	20250326	121800	2069163750	97500	97400	97500	97400	33
393	20250326	121700	2065948350	97500	97400	97500	97300	65
394	20250326	121600	2059615450	97500	97400	97500	97400	11
395	20250326	121500	2058543950	97400	97400	97500	97300	20
396	20250326	121400	2056595950	97400	97300	97500	97300	29
397	20250326	121300	2053771450	97300	97500	97500	97300	26
398	20250326	121200	2051239150	97500	97200	97500	97200	32
399	20250326	121100	2048124550	97250	97400	97400	97250	16
400	20250326	121000	2046567800	97400	97300	97500	97200	104
401	20250326	120900	2036443100	97200	97300	97300	97200	33
402	20250326	120800	2033233800	97300	97300	97300	97200	28
403	20250326	120700	2030509900	97300	97300	97300	97200	16
404	20250326	120600	2028954300	97300	97200	97300	97100	34
405	20250326	120500	2025648900	97200	97000	97300	97000	24
406	20250326	120400	2023316600	96900	97200	97200	96900	31
407	20250326	120300	2020309000	97300	97100	97400	96900	118
408	20250326	120200	2008853100	97400	97400	97500	97400	26
409	20250326	120100	2006319400	97400	97400	97600	97400	17
410	20250326	120000	2004661700	97500	97600	97600	97300	121
411	20250326	115900	1992879100	97400	97500	97600	97300	70
412	20250326	115800	1986053500	97600	97500	97700	97500	71
413	20250326	115700	1979124500	97400	97500	97500	97400	27
414	20250326	115600	1976492400	97300	97300	97600	97300	68
415	20250326	115500	1969863600	97600	97400	97600	97300	76
416	20250326	115400	1962453800	97400	97600	97600	97400	31
417	20250326	115300	1959430700	97300	97400	97500	97300	74
418	20250326	115200	1952219800	97500	97500	97600	97400	72
419	20250326	115100	1945198800	97500	97500	97600	97400	33
420	20250326	115000	1941980900	97500	97400	97650	97400	74
421	20250326	114900	1934763200	97600	97400	97600	97400	694
422	20250326	114800	1867086600	97500	97500	97500	97500	30
423	20250326	114700	1864161600	97500	97500	97500	97200	93
424	20250326	114600	1855104950	97500	97300	97500	97300	353
425	20250326	114500	1820732350	97300	97300	97300	97200	69
426	20250326	114400	1814019300	97300	97300	97300	97250	70
427	20250326	114300	1807208600	97200	97300	97300	97100	79
428	20250326	114200	1799528400	97200	97300	97300	97000	44
429	20250326	114100	1795250100	97300	97250	97300	97200	74
430	20250326	114000	1788054200	97300	97200	97300	97100	49
431	20250326	113900	1783289100	97300	97200	97300	97200	47
432	20250326	113800	1778717900	97200	97200	97300	97200	54
433	20250326	113700	1773464600	97200	97200	97300	97200	63
434	20250326	113600	1767338300	97200	97200	97300	97200	38
435	20250326	113500	1763644000	97200	97300	97300	97200	70
436	20250326	113400	1756836100	97200	97100	97200	97100	87
437	20250326	113300	1748386350	97100	97200	97200	97100	38
438	20250326	113200	1744693550	97100	97200	97200	97100	54
439	20250326	113100	1739448750	97200	97200	97200	97100	69
440	20250326	113000	1732746050	97200	97100	97200	97000	42
441	20250326	112900	1728667150	97200	97200	97200	97100	50
442	20250326	112800	1723810450	97100	97100	97200	97100	76
443	20250326	112700	1716427900	97200	97100	97200	97000	40
444	20250326	112600	1712543400	97200	97100	97200	97000	60
445	20250326	112500	1706719200	97000	97000	97100	96900	62
446	20250326	112400	1700704000	97100	97100	97250	97000	59
447	20250326	112300	1694972700	97000	97200	97200	96900	66
448	20250326	112200	1688567000	97200	97100	97200	97000	81
449	20250326	112100	1680700000	97300	97300	97300	97100	88
450	20250326	112000	1672144850	97300	97200	97300	97000	55
451	20250326	111900	1666801250	97200	97200	97300	97200	59
452	20250326	111800	1661065850	97300	97400	97500	97200	63
453	20250326	111700	1654932300	97300	97400	97400	97300	61
454	20250326	111600	1648992200	97400	97300	97400	97200	92
455	20250326	111500	1640044300	97200	97200	97500	97100	900
456	20250326	111400	1552523400	97200	97200	97200	97050	253
457	20250326	111300	1527945750	97200	97200	97200	97100	24
458	20250326	111200	1525613850	97200	97000	97200	96950	132
459	20250326	111100	1512803500	97000	97000	97000	96950	52
460	20250326	111000	1507759550	97000	97000	97000	96900	337
461	20250326	110900	1475096750	96900	97000	97000	96900	40
462	20250326	110800	1471218250	97000	97000	97000	96950	59
463	20250326	110700	1465495700	97000	96900	97000	96900	90
464	20250326	110600	1456772600	97000	97000	97000	96900	54
465	20250326	110500	1451535800	97000	97000	97000	96950	52
466	20250326	110400	1446492200	97000	97000	97000	96900	56
467	20250326	110300	1441063200	97000	97000	97000	96800	53
468	20250326	110200	1435929100	96800	96850	96950	96800	62
469	20250326	110100	1429921800	96800	96700	96800	96700	27
470	20250326	110000	1427309800	96800	96800	96800	96500	90
471	20250326	105900	1418609400	96700	96700	96800	96600	69
472	20250326	105800	1411935100	96800	96800	96800	96700	115
473	20250326	105700	1400810200	96800	96900	96900	96800	84
474	20250326	105600	1392676700	96900	96900	96900	96800	140
475	20250326	105500	1379117600	96900	96900	96900	96800	108
476	20250326	105400	1368659000	96800	97000	97000	96800	82
477	20250326	105300	1360715400	97000	97000	97000	96900	103
478	20250326	105200	1350727500	97000	97100	97100	96800	150
479	20250326	105100	1336186400	97100	97200	97200	97000	57
480	20250326	105000	1330651600	97100	97200	97200	97000	51
481	20250326	104900	1325696500	97100	97200	97300	97000	72
482	20250326	104800	1318701800	97200	97200	97200	97100	46
483	20250326	104700	1314231950	97200	97300	97300	97100	129
484	20250326	104600	1301693050	97300	97300	97300	97200	58
485	20250326	104500	1296051600	97300	97300	97300	97200	36
486	20250326	104400	1292550050	97300	97200	97300	97100	117
487	20250326	104300	1281177150	97200	97300	97300	97200	130
488	20250326	104200	1268537850	97300	97300	97300	97200	38
489	20250326	104100	1264841650	97300	97200	97300	97100	114
490	20250326	104000	1253757350	97100	97200	97300	97100	88
491	20250326	103900	1245203250	97200	97200	97200	97100	57
492	20250326	103800	1239663350	97100	97200	97200	97100	155
493	20250326	103700	1224599800	97200	97200	97200	97100	77
494	20250326	103600	1217118700	97100	97100	97200	97100	27
495	20250326	103500	1214495200	97100	97200	97200	97100	103
496	20250326	103400	1204486850	97100	97100	97200	97000	76
497	20250326	103300	1197107050	97200	97200	97200	97000	66
498	20250326	103200	1190693750	97100	97200	97300	97100	107
499	20250326	103100	1180295050	97100	97200	97200	97100	55
500	20250326	103000	1174951450	97100	97300	97300	97100	68
501	20250326	102900	1168341250	97100	97250	97300	97000	117
502	20250326	102800	1156968800	97200	97200	97300	97000	82
503	20250326	102700	1149006050	97000	97100	97300	96800	219
504	20250326	102600	1127731300	97050	97000	97100	97000	166
505	20250326	102500	1111625900	96900	96800	96900	96800	303
506	20250326	102400	1082274850	96800	96700	96800	96600	34
507	20250326	102300	1078985150	96700	96700	96800	96700	49
508	20250326	102200	1074245350	96600	96700	96800	96500	60
509	20250326	102100	1068447950	96800	96600	96800	96400	162
510	20250326	102000	1052815550	96600	96800	96800	96400	236
511	20250326	101900	1030029950	96900	96800	96900	96700	107
512	20250326	101800	1019670250	96800	96700	96800	96600	52
513	20250326	101700	1014640050	96700	96800	96900	96700	73
514	20250326	101600	1007574650	96800	96800	96900	96700	190
515	20250326	101500	989179750	96800	96800	96900	96800	67
516	20250326	101400	982690250	96900	96700	96900	96700	47
517	20250326	101300	978139150	96700	96700	96800	96600	163
518	20250326	101200	962386950	96700	96700	96900	96600	184
519	20250326	101100	944595850	96800	97100	97200	96800	127
520	20250326	101000	932285450	96900	96900	97200	96800	692
521	20250326	100900	865180650	96900	96800	97000	96700	146
522	20250326	100800	851040950	96700	96500	96900	96500	557
523	20250326	100700	797171750	96600	96600	96600	96500	100
524	20250326	100600	787515250	96600	96600	96700	96600	98
525	20250326	100500	778047750	96600	96700	96700	96550	74
526	20250326	100400	770895950	96700	96500	96700	96500	326
527	20250326	100300	739401250	96600	96450	96600	96400	273
528	20250326	100200	713055000	96400	96300	96400	96300	332
529	20250326	100100	681053200	96300	96300	96400	96200	229
530	20250326	100000	658998700	96200	96300	96300	96200	86
531	20250326	095900	650722300	96300	96300	96300	96200	31
532	20250326	095800	647738150	96300	96200	96300	96200	104
533	20250326	095700	637728250	96300	96300	96300	96200	36
534	20250326	095600	634262950	96100	96300	96300	96100	69
535	20250326	095500	627621600	96300	96300	96300	96100	103
536	20250326	095400	617715500	96200	96100	96300	96100	394
537	20250326	095300	579805000	96100	96200	96200	96100	219
538	20250326	095200	558756800	96200	96200	96200	96100	130
539	20250326	095100	546260800	96200	96200	96200	96100	19
540	20250326	095000	544433100	96200	96100	96200	96000	155
541	20250326	094900	529537150	96050	95900	96200	95800	318
542	20250326	094800	499008300	95900	95900	95900	95800	45
543	20250326	094700	494692900	95900	95900	96000	95900	73
544	20250326	094600	487688900	96000	95800	96000	95700	152
545	20250326	094500	473124600	95900	95900	95900	95800	43
546	20250326	094400	469001200	96000	95900	96000	95900	221
547	20250326	094300	447806000	95800	95600	95800	95600	77
548	20250326	094200	440431950	95700	95800	95900	95600	277
549	20250326	094100	413934150	95900	96100	96200	95800	179
550	20250326	094000	396757550	96100	96000	96100	95900	335
551	20250326	093900	364600850	96000	95900	96000	95900	81
552	20250326	093800	356829750	95900	95900	96000	95800	53
553	20250326	093700	351746550	95900	95900	95900	95700	78
554	20250326	093600	344269250	95900	96000	96000	95800	44
555	20250326	093500	340049450	95900	95500	96000	95400	352
556	20250326	093400	306339050	95400	95300	95500	95300	81
557	20250326	093300	298616450	95700	95200	95800	95000	516
558	20250326	093200	249405650	95000	94800	95300	94800	338
559	20250326	093100	217277750	94800	94800	94800	94600	95
560	20250326	093000	208278650	94900	94400	94900	94300	398
561	20250326	092900	170643250	94400	94300	94400	94300	42
562	20250326	092800	166678850	94400	94400	94500	94400	9
563	20250326	092700	165829050	94300	94400	94400	94300	47
564	20250326	092600	161395350	94400	94300	94400	94300	23
565	20250326	092500	159224350	94500	94200	94500	94200	98
566	20250326	092400	149982850	94200	94100	94200	94000	146
567	20250326	092300	136238050	94100	94100	94100	94100	75
568	20250326	092200	129180550	94100	93800	94100	93800	22
569	20250326	092100	127111850	94000	94100	94100	94000	45
570	20250326	092000	122880750	94000	93900	94000	93900	16
571	20250326	091900	121376850	94000	93600	94000	93600	144
572	20250326	091800	107882150	93550	93600	93600	93500	39
573	20250326	091700	104234900	93600	93700	93700	93600	13
574	20250326	091600	103017500	93600	93900	93900	93600	150
575	20250326	091500	88947400	93900	94000	94000	93900	67
576	20250326	091400	82651100	94000	94000	94000	93900	30
577	20250326	091300	79832800	94000	94200	94200	94000	139
578	20250326	091200	66757700	94200	94200	94200	94100	96
579	20250326	091100	57721200	94200	94200	94200	94100	43
580	20250326	091000	53670800	94000	93900	94200	93800	151
581	20250326	090900	39479800	93800	93800	93800	93800	29
582	20250326	090800	36759600	93800	93600	93800	93600	30
583	20250326	090700	33948900	93600	93300	93600	93300	35
584	20250326	090600	30673300	93500	93500	93500	93500	1
585	20250326	090500	30579800	93600	93600	93600	93600	0
586	20250326	090400	30579800	93600	93200	93600	93100	212
587	20250326	090300	10811700	93200	93000	93200	93000	8
588	20250326	090200	10067300	93200	93200	93200	93200	14
589	20250326	090100	8762500	92800	92900	92900	92800	30
590	20250326	090000	5975600	92900	93400	93400	92900	64