KissMeData/006650/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	184500	2405998100	132900	132900	132900	132900	163
3	20240327	184400	2405998100	132900	132900	132900	132900	0
4	20240327	184300	2405998100	132900	132900	132900	132900	0
5	20240327	184200	2405998100	132900	132900	132900	132900	0
6	20240327	184100	2405998100	132900	132900	132900	132900	0
7	20240327	184000	2405998100	132900	132900	132900	132900	0
8	20240327	183900	2405998100	132900	132900	132900	132900	0
9	20240327	183800	2405998100	132900	132900	132900	132900	0
10	20240327	183700	2405998100	132900	132900	132900	132900	0
11	20240327	183600	2405998100	132900	132900	132900	132900	0
12	20240327	183500	2405998100	132900	132900	132900	132900	0
13	20240327	183400	2405998100	132900	132900	132900	132900	0
14	20240327	183300	2405998100	132900	132900	132900	132900	0
15	20240327	183200	2405998100	132900	132900	132900	132900	0
16	20240327	183100	2405998100	132900	132900	132900	132900	0
17	20240327	183000	2405998100	132900	132900	132900	132900	0
18	20240327	182900	2405998100	132900	132900	132900	132900	0
19	20240327	182800	2405998100	132900	132900	132900	132900	0
20	20240327	182700	2405998100	132900	132900	132900	132900	0
21	20240327	182600	2405998100	132900	132900	132900	132900	0
22	20240327	182500	2405998100	132900	132900	132900	132900	0
23	20240327	182400	2405998100	132900	132900	132900	132900	0
24	20240327	182300	2405998100	132900	132900	132900	132900	0
25	20240327	182200	2405998100	132900	132900	132900	132900	0
26	20240327	182100	2405998100	132900	132900	132900	132900	0
27	20240327	182000	2405998100	132900	132900	132900	132900	0
28	20240327	181900	2405998100	132900	132900	132900	132900	0
29	20240327	181800	2405998100	132900	132900	132900	132900	0
30	20240327	181700	2405998100	132900	132900	132900	132900	0
31	20240327	181600	2405998100	132900	132900	132900	132900	0
32	20240327	181500	2405998100	132900	132900	132900	132900	163
33	20240327	181400	2405998100	132900	132900	132900	132900	0
34	20240327	181300	2405998100	132900	132900	132900	132900	0
35	20240327	181200	2405998100	132900	132900	132900	132900	0
36	20240327	181100	2405998100	132900	132900	132900	132900	0
37	20240327	181000	2405998100	132900	132900	132900	132900	0
38	20240327	180900	2405998100	132900	132900	132900	132900	0
39	20240327	180800	2405998100	132900	132900	132900	132900	0
40	20240327	180700	2405998100	132900	132900	132900	132900	0
41	20240327	180600	2405998100	132900	132900	132900	132900	0
42	20240327	180500	2405998100	132900	132900	132900	132900	0
43	20240327	180400	2405998100	132900	132900	132900	132900	0
44	20240327	180300	2405998100	132900	132900	132900	132900	0
45	20240327	180200	2405998100	132900	132900	132900	132900	0
46	20240327	180100	2405998100	132900	132900	132900	132900	0
47	20240327	180000	2405998100	132900	132900	132900	132900	0
48	20240327	175900	2405998100	132900	132900	132900	132900	0
49	20240327	175800	2405998100	132900	132900	132900	132900	0
50	20240327	175700	2405998100	132900	132900	132900	132900	0
51	20240327	175600	2405998100	132900	132900	132900	132900	0
52	20240327	175500	2405998100	132900	132900	132900	132900	0
53	20240327	175400	2405998100	132900	132900	132900	132900	0
54	20240327	175300	2405998100	132900	132900	132900	132900	0
55	20240327	175200	2405998100	132900	132900	132900	132900	0
56	20240327	175100	2405998100	132900	132900	132900	132900	0
57	20240327	175000	2405998100	132900	132900	132900	132900	0
58	20240327	174900	2405998100	132900	132900	132900	132900	0
59	20240327	174800	2405998100	132900	132900	132900	132900	0
60	20240327	174700	2405998100	132900	132900	132900	132900	0
61	20240327	174600	2405998100	132900	132900	132900	132900	0
62	20240327	174500	2405998100	132900	132900	132900	132900	163
63	20240327	174400	2405998100	132900	132900	132900	132900	0
64	20240327	174300	2405998100	132900	132900	132900	132900	0
65	20240327	174200	2405998100	132900	132900	132900	132900	0
66	20240327	174100	2405998100	132900	132900	132900	132900	0
67	20240327	174000	2405998100	132900	132900	132900	132900	0
68	20240327	173900	2405998100	132900	132900	132900	132900	0
69	20240327	173800	2405998100	132900	132900	132900	132900	0
70	20240327	173700	2405998100	132900	132900	132900	132900	0
71	20240327	173600	2405998100	132900	132900	132900	132900	0
72	20240327	173500	2405998100	132900	132900	132900	132900	0
73	20240327	173400	2405998100	132900	132900	132900	132900	0
74	20240327	173300	2405998100	132900	132900	132900	132900	0
75	20240327	173200	2405998100	132900	132900	132900	132900	0
76	20240327	173100	2405998100	132900	132900	132900	132900	0
77	20240327	173000	2405998100	132900	132900	132900	132900	0
78	20240327	172900	2405998100	132900	132900	132900	132900	0
79	20240327	172800	2405998100	132900	132900	132900	132900	0
80	20240327	172700	2405998100	132900	132900	132900	132900	0
81	20240327	172600	2405998100	132900	132900	132900	132900	0
82	20240327	172500	2405998100	132900	132900	132900	132900	0
83	20240327	172400	2405998100	132900	132900	132900	132900	0
84	20240327	172300	2405998100	132900	132900	132900	132900	0
85	20240327	172200	2405998100	132900	132900	132900	132900	0
86	20240327	172100	2405998100	132900	132900	132900	132900	0
87	20240327	172000	2405998100	132900	132900	132900	132900	0
88	20240327	171900	2405998100	132900	132900	132900	132900	0
89	20240327	171800	2405998100	132900	132900	132900	132900	0
90	20240327	171700	2405998100	132900	132900	132900	132900	0
91	20240327	171600	2405998100	132900	132900	132900	132900	0
92	20240327	171500	2405998100	132900	132900	132900	132900	163
93	20240327	171400	2405998100	132900	132900	132900	132900	0
94	20240327	171300	2405998100	132900	132900	132900	132900	0
95	20240327	171200	2405998100	132900	132900	132900	132900	0
96	20240327	171100	2405998100	132900	132900	132900	132900	0
97	20240327	171000	2405998100	132900	132900	132900	132900	0
98	20240327	170900	2405998100	132900	132900	132900	132900	0
99	20240327	170800	2405998100	132900	132900	132900	132900	0
100	20240327	170700	2405998100	132900	132900	132900	132900	0
101	20240327	170600	2405998100	132900	132900	132900	132900	0
102	20240327	170500	2405998100	132900	132900	132900	132900	0
103	20240327	170400	2405998100	132900	132900	132900	132900	0
104	20240327	170300	2405998100	132900	132900	132900	132900	0
105	20240327	170200	2405998100	132900	132900	132900	132900	0
106	20240327	170100	2405998100	132900	132900	132900	132900	0
107	20240327	170000	2405998100	132900	132900	132900	132900	0
108	20240327	165900	2405998100	132900	132900	132900	132900	0
109	20240327	165800	2405998100	132900	132900	132900	132900	0
110	20240327	165700	2405998100	132900	132900	132900	132900	0
111	20240327	165600	2405998100	132900	132900	132900	132900	0
112	20240327	165500	2405998100	132900	132900	132900	132900	0
113	20240327	165400	2405998100	132900	132900	132900	132900	0
114	20240327	165300	2405998100	132900	132900	132900	132900	0
115	20240327	165200	2405998100	132900	132900	132900	132900	0
116	20240327	165100	2405998100	132900	132900	132900	132900	0
117	20240327	165000	2405998100	132900	132900	132900	132900	0
118	20240327	164900	2405998100	132900	132900	132900	132900	0
119	20240327	164800	2405998100	132900	132900	132900	132900	0
120	20240327	164700	2405998100	132900	132900	132900	132900	0
121	20240327	164600	2405998100	132900	132900	132900	132900	0
122	20240327	164500	2405998100	132900	132900	132900	132900	163
123	20240327	164400	2405998100	132900	132900	132900	132900	0
124	20240327	164300	2405998100	132900	132900	132900	132900	0
125	20240327	164200	2405998100	132900	132900	132900	132900	0
126	20240327	164100	2405998100	132900	132900	132900	132900	0
127	20240327	164000	2405998100	132900	132900	132900	132900	0
128	20240327	163900	2405998100	132900	132900	132900	132900	0
129	20240327	163800	2405998100	132900	132900	132900	132900	0
130	20240327	163700	2405998100	132900	132900	132900	132900	0
131	20240327	163600	2405998100	132900	132900	132900	132900	0
132	20240327	163500	2405998100	132900	132900	132900	132900	0
133	20240327	163400	2405998100	132900	132900	132900	132900	0
134	20240327	163300	2405998100	132900	132900	132900	132900	0
135	20240327	163200	2405998100	132900	132900	132900	132900	0
136	20240327	163100	2405998100	132900	132900	132900	132900	0
137	20240327	163000	2405998100	132900	132900	132900	132900	0
138	20240327	162900	2405998100	132900	132900	132900	132900	0
139	20240327	162800	2405998100	132900	132900	132900	132900	0
140	20240327	162700	2405998100	132900	132900	132900	132900	0
141	20240327	162600	2405998100	132900	132900	132900	132900	0
142	20240327	162500	2405998100	132900	132900	132900	132900	0
143	20240327	162400	2405998100	132900	132900	132900	132900	0
144	20240327	162300	2405998100	132900	132900	132900	132900	0
145	20240327	162200	2405998100	132900	132900	132900	132900	0
146	20240327	162100	2405998100	132900	132900	132900	132900	0
147	20240327	162000	2405998100	132900	132900	132900	132900	0
148	20240327	161900	2405998100	132900	132900	132900	132900	0
149	20240327	161800	2405998100	132900	132900	132900	132900	0
150	20240327	161700	2405998100	132900	132900	132900	132900	0
151	20240327	161600	2405998100	132900	132900	132900	132900	0
152	20240327	161500	2405998100	132900	132900	132900	132900	163
153	20240327	161400	2405998100	132900	132900	132900	132900	0
154	20240327	161300	2405998100	132900	132900	132900	132900	0
155	20240327	161200	2405998100	132900	132900	132900	132900	0
156	20240327	161100	2405998100	132900	132900	132900	132900	0
157	20240327	161000	2405998100	132900	132900	132900	132900	0
158	20240327	160900	2405998100	132900	132900	132900	132900	0
159	20240327	160800	2405998100	132900	132900	132900	132900	0
160	20240327	160700	2405998100	132900	132900	132900	132900	0
161	20240327	160600	2405998100	132900	132900	132900	132900	0
162	20240327	160500	2405998100	132900	132900	132900	132900	0
163	20240327	160400	2405998100	132900	132900	132900	132900	0
164	20240327	160300	2405998100	132900	132900	132900	132900	0
165	20240327	160200	2405998100	132900	132900	132900	132900	0
166	20240327	160100	2405998100	132900	132900	132900	132900	0
167	20240327	160000	2405998100	132900	132900	132900	132900	0
168	20240327	155900	2405998100	132900	132900	132900	132900	0
169	20240327	155800	2405998100	132900	132900	132900	132900	0
170	20240327	155700	2405998100	132900	132900	132900	132900	0
171	20240327	155600	2405998100	132900	132900	132900	132900	0
172	20240327	155500	2405998100	132900	132900	132900	132900	0
173	20240327	155400	2405998100	132900	132900	132900	132900	0
174	20240327	155300	2405998100	132900	132900	132900	132900	0
175	20240327	155200	2405998100	132900	132900	132900	132900	0
176	20240327	155100	2405998100	132900	132900	132900	132900	0
177	20240327	155000	2405998100	132900	132900	132900	132900	0
178	20240327	154900	2405998100	132900	132900	132900	132900	0
179	20240327	154800	2405998100	132900	132900	132900	132900	0
180	20240327	154700	2405998100	132900	132900	132900	132900	0
181	20240327	154600	2405998100	132900	132900	132900	132900	0
182	20240327	154500	2405998100	132900	132900	132900	132900	163
183	20240327	154400	2405998100	132900	132900	132900	132900	0
184	20240327	154300	2405998100	132900	132900	132900	132900	0
185	20240327	154200	2405998100	132900	132900	132900	132900	0
186	20240327	154100	2405998100	132900	132900	132900	132900	0
187	20240327	154000	2405998100	132900	132900	132900	132900	0
188	20240327	153900	2405998100	132900	132900	132900	132900	0
189	20240327	153800	2405998100	132900	132900	132900	132900	0
190	20240327	153700	2405998100	132900	132900	132900	132900	0
191	20240327	153600	2405998100	132900	132900	132900	132900	0
192	20240327	153500	2405998100	132900	132900	132900	132900	0
193	20240327	153400	2405998100	132900	132900	132900	132900	0
194	20240327	153300	2405998100	132900	132900	132900	132900	0
195	20240327	153200	2405998100	132900	132900	132900	132900	0
196	20240327	153100	2405998100	132900	132900	132900	132900	0
197	20240327	153000	2405998100	132900	132900	132900	132900	163
198	20240327	152900	2384335400	132500	132500	132500	132500	0
199	20240327	152800	2384335400	132500	132500	132500	132500	0
200	20240327	152700	2384335400	132500	132500	132500	132500	0
201	20240327	152600	2384335400	132500	132500	132500	132500	0
202	20240327	152500	2384335400	132500	132500	132500	132500	0
203	20240327	152400	2384335400	132500	132500	132500	132500	0
204	20240327	152300	2384335400	132500	132500	132500	132500	0
205	20240327	152200	2384335400	132500	132500	132500	132500	0
206	20240327	152100	2384335400	132500	132500	132500	132500	0
207	20240327	152000	2384335400	132500	132500	132500	132500	0
208	20240327	151900	2384335400	132500	132500	132600	132500	40
209	20240327	151800	2379035200	132600	132600	132700	132600	10
210	20240327	151700	2377709000	132700	132500	132700	132500	47
211	20240327	151600	2371472900	132500	132600	132700	132500	60
212	20240327	151500	2363520500	132600	132600	132700	132600	38
213	20240327	151400	2358478800	132600	132600	132600	132500	67
214	20240327	151300	2349596500	132500	132500	132600	132500	34
215	20240327	151200	2345089800	132600	132600	132600	132600	86
216	20240327	151100	2333686200	132500	132600	132600	132500	67
217	20240327	151000	2324808000	132500	132600	132600	132500	152
218	20240327	150900	2304654300	132600	132700	132700	132600	22
219	20240327	150800	2301735300	132700	132700	132700	132600	11
220	20240327	150700	2300275800	132600	132700	132700	132600	36
221	20240327	150600	2295500100	132700	132700	132800	132700	58
222	20240327	150500	2287803400	132700	132700	132800	132600	54
223	20240327	150400	2280637400	132700	132800	132800	132700	41
224	20240327	150300	2275195400	132800	132800	132800	132600	103
225	20240327	150200	2261523500	132900	132800	132900	132800	26
226	20240327	150100	2258068300	132800	132900	132900	132800	34
227	20240327	150000	2253549900	133000	133000	133000	132900	20
228	20240327	145900	2250890900	132900	133000	133000	132900	21
229	20240327	145800	2248098600	132800	133000	133000	132800	189
230	20240327	145700	2222990900	133100	133000	133100	133000	33
231	20240327	145600	2218601100	133000	133000	133000	132900	31
232	20240327	145500	2214479200	133000	132900	133000	132900	31
233	20240327	145400	2210358000	133000	133000	133000	132900	34
234	20240327	145300	2205837100	133000	132800	133000	132800	7
235	20240327	145200	2204906700	132900	132800	133000	132800	18
236	20240327	145100	2202515300	132800	132800	132900	132800	36
237	20240327	145000	2197733600	132800	132800	132800	132700	26
238	20240327	144900	2194281500	132900	132900	133100	132900	48
239	20240327	144800	2187899300	132900	133000	133000	132800	105
240	20240327	144700	2173952400	132900	132800	132900	132800	28
241	20240327	144600	2170232300	132800	132900	133000	132800	118
242	20240327	144500	2154559800	133000	132900	133000	132900	22
243	20240327	144400	2151634500	133000	132900	133000	132900	81
244	20240327	144300	2140867100	133000	132900	133000	132900	21
245	20240327	144200	2138075600	133000	133000	133000	132900	15
246	20240327	144100	2136081000	133000	133000	133100	133000	169
247	20240327	144000	2113603700	133000	133100	133100	132900	12
248	20240327	143900	2112007800	133000	133000	133000	132900	17
249	20240327	143800	2109746900	133000	133000	133000	132900	30
250	20240327	143700	2105757400	133000	132900	133000	132900	11
251	20240327	143600	2104295400	132900	132900	133100	132900	61
252	20240327	143500	2096185300	132900	133000	133000	132800	18
253	20240327	143400	2093792900	132900	132900	132900	132900	19
254	20240327	143300	2091267800	132900	133000	133000	132800	52
255	20240327	143200	2084354800	132900	132800	132900	132700	44
256	20240327	143100	2078510100	132900	132900	132900	132700	51
257	20240327	143000	2071736800	133000	132900	133000	132900	21
258	20240327	142900	2068945100	132900	132800	132900	132800	40
259	20240327	142800	2063629500	132900	132900	132900	132800	30
260	20240327	142700	2059642600	132900	133000	133000	132800	16
261	20240327	142600	2057515900	133000	132900	133000	132800	41
262	20240327	142500	2052069400	132900	132800	133000	132800	27
263	20240327	142400	2048480000	132900	132900	132900	132800	36
264	20240327	142300	2043695700	133000	132900	133000	132800	46
265	20240327	142200	2037581800	132900	132900	133000	132900	24
266	20240327	142100	2034391800	133100	133000	133100	132700	539
267	20240327	142000	1962806500	133000	133000	133000	132900	47
268	20240327	141900	1956559200	133000	133000	133100	132900	76
269	20240327	141800	1946450900	132900	133000	133000	132900	27
270	20240327	141700	1942860000	132900	133000	133000	132900	23
271	20240327	141600	1939802300	133000	133000	133000	132900	54
272	20240327	141500	1932621500	133000	133000	133000	132900	22
273	20240327	141400	1929695700	132900	133000	133000	132900	38
274	20240327	141300	1924644600	133000	133000	133000	132900	20
275	20240327	141200	1921985600	133000	132900	133000	132900	34
276	20240327	141100	1917464700	132900	133000	133000	132800	15
277	20240327	141000	1915471300	132900	132800	132900	132700	50
278	20240327	140900	1908827100	132800	132900	132900	132800	32
279	20240327	140800	1904576500	133000	132900	133000	132900	12
280	20240327	140700	1902981400	132900	132900	133000	132800	51
281	20240327	140600	1896203200	132900	132900	133000	132800	24
282	20240327	140500	1893014000	132800	133000	133000	132800	66
283	20240327	140400	1884242600	132900	132900	132900	132800	17
284	20240327	140300	1881984100	132800	132900	132900	132800	24
285	20240327	140200	1878796000	132800	132900	132900	132800	50
286	20240327	140100	1872152800	133000	133000	133000	132800	44
287	20240327	140000	1866305800	133000	133000	133000	132800	20
288	20240327	135900	1863647600	132900	132900	133000	132700	59
289	20240327	135800	1855807700	132900	132800	132900	132700	23
290	20240327	135700	1852753300	132800	132800	132800	132700	18
291	20240327	135600	1850363200	132700	132900	132900	132700	134
292	20240327	135500	1832565500	132800	132900	132900	132800	16
293	20240327	135400	1830439800	132900	133000	133000	132900	23
294	20240327	135300	1827382800	133000	133100	133100	132900	21
295	20240327	135200	1824589600	133000	133200	133200	133000	51
296	20240327	135100	1817804600	133200	133200	133200	132900	156
297	20240327	135000	1797032700	133100	133200	133200	133100	66
298	20240327	134900	1788247300	133100	133100	133100	133000	23
299	20240327	134800	1785186500	133000	133100	133100	133000	13
300	20240327	134700	1783456900	133000	133200	133200	133000	15
301	20240327	134600	1781460600	133200	133300	133300	133100	83
302	20240327	134500	1770408100	133200	133300	133300	133200	23
303	20240327	134400	1767343300	133300	133300	133300	133200	19
304	20240327	134300	1764811600	133200	133200	133200	133100	28
305	20240327	134200	1761082100	133100	133200	133200	133100	18
306	20240327	134100	1758685300	133100	133100	133200	133100	24
307	20240327	134000	1755490200	133100	133000	133100	133000	22
308	20240327	133900	1752563200	133000	133000	133100	133000	37
309	20240327	133800	1747642100	132900	132900	133000	132800	33
310	20240327	133700	1743255500	132800	133000	133000	132800	66
311	20240327	133600	1734483800	133000	133300	133300	133000	109
312	20240327	133500	1719977800	133200	133400	133400	133200	58
313	20240327	133400	1712248100	133200	133600	133600	133200	59
314	20240327	133300	1704380100	133500	133500	133600	133500	16
315	20240327	133200	1702243900	133400	133500	133600	133400	53
316	20240327	133100	1695170800	133500	133500	133500	133400	21
317	20240327	133000	1692368400	133500	133400	133500	133200	30
318	20240327	132900	1688365500	133300	133400	133400	133300	16
319	20240327	132800	1686231500	133400	133600	133600	133300	36
320	20240327	132700	1681429000	133600	133600	133600	133600	9
321	20240327	132600	1680226600	133600	133600	133600	133500	29
322	20240327	132500	1676352300	133400	133400	133400	133300	21
323	20240327	132400	1673552200	133400	133500	133600	133400	37
324	20240327	132300	1668613800	133500	133500	133500	133500	51
325	20240327	132200	1661805300	133600	133600	133600	133500	32
326	20240327	132100	1657531600	133500	133500	133600	133500	17
327	20240327	132000	1655260700	133600	133500	133600	133500	18
328	20240327	131900	1652856500	133500	133500	133500	133400	25
329	20240327	131800	1649520400	133400	133400	133500	133400	14
330	20240327	131700	1647651800	133400	133400	133400	133400	16
331	20240327	131600	1645517400	133000	133600	133600	133000	11
332	20240327	131500	1644049500	133100	133500	133600	133100	111
333	20240327	131400	1629249700	133500	133600	133600	133500	42
334	20240327	131300	1623639100	133400	133600	133600	133400	62
335	20240327	131200	1615364100	133600	133700	133700	133600	13
336	20240327	131100	1613626300	133600	133700	133800	133600	39
337	20240327	131000	1608411200	133700	133800	133800	133700	26
338	20240327	130900	1604933900	133700	133700	133800	133700	192
339	20240327	130800	1579262700	133800	133800	133800	133700	135
340	20240327	130700	1561200300	133800	133800	133800	133700	19
341	20240327	130600	1558658800	133800	133800	133800	133700	12
342	20240327	130500	1557053600	133700	133700	133800	133600	69
343	20240327	130400	1547827900	133700	133700	133700	133600	32
344	20240327	130300	1543549600	133700	133700	133800	133600	62
345	20240327	130200	1535259600	133700	133600	133700	133600	13
346	20240327	130100	1533521600	133600	133700	133800	133600	44
347	20240327	130000	1527639200	133600	133700	133700	133600	21
348	20240327	125900	1524832600	133600	133500	133700	133500	29
349	20240327	125800	1520959600	133600	133700	133700	133600	14
350	20240327	125700	1519088300	133700	133600	133700	133600	23
351	20240327	125600	1516013500	133600	133600	133600	133600	25
352	20240327	125500	1512673500	133700	133700	133800	133500	78
353	20240327	125400	1502251200	133700	133700	133700	133700	23
354	20240327	125300	1499176100	133700	133700	133700	133600	33
355	20240327	125200	1494765600	133600	133700	133700	133600	58
356	20240327	125100	1487015300	133700	133600	133700	133600	52
357	20240327	125000	1480067000	133600	133500	133600	133400	41
358	20240327	124900	1474594700	133500	133500	133500	133500	20
359	20240327	124800	1471924700	133500	133500	133500	133400	33
360	20240327	124700	1467520800	133400	133400	133500	133400	33
361	20240327	124600	1463118100	133400	133500	133500	133300	11
362	20240327	124500	1461650400	133500	133400	133500	133400	16
363	20240327	124400	1459515400	133500	133400	133500	133400	43
364	20240327	124300	1453776300	133400	133400	133500	133400	16
365	20240327	124200	1451641000	133500	133500	133500	133400	16
366	20240327	124100	1449505100	133500	133500	133500	133400	80
367	20240327	124000	1438830800	133500	133500	133500	133400	18
368	20240327	123900	1436428200	133400	133500	133500	133400	26
369	20240327	123800	1432958500	133500	133500	133500	133400	34
370	20240327	123700	1428420600	133500	133500	133500	133400	36
371	20240327	123600	1423617300	133500	133500	133500	133400	21
372	20240327	123500	1420813900	133500	133500	133500	133400	29
373	20240327	123400	1416943500	133500	133500	133500	133400	20
374	20240327	123300	1414274000	133400	133400	133500	133400	55
375	20240327	123200	1406936800	133300	133200	133300	133200	47
376	20240327	123100	1400674000	133200	133100	133200	133100	15
377	20240327	123000	1398676500	133200	133100	133200	133100	17
378	20240327	122900	1396412800	133100	133100	133200	133100	28
379	20240327	122800	1392685700	133100	133100	133100	133100	31
380	20240327	122700	1388559600	133000	133000	133100	133000	26
381	20240327	122600	1385100300	133100	133100	133100	133100	20
382	20240327	122500	1382438300	133100	133100	133100	133100	20
383	20240327	122400	1379776300	133100	133400	133400	133000	56
384	20240327	122300	1372320500	133400	133300	133400	133200	17
385	20240327	122200	1370053100	133300	133400	133400	133300	22
386	20240327	122100	1367118400	133400	133300	133400	133300	37
387	20240327	122000	1362185100	133300	133300	133300	133000	45
388	20240327	121900	1356196800	133300	133200	133300	133200	12
389	20240327	121800	1354597800	133100	133200	133200	133000	77
390	20240327	121700	1344351400	133300	133300	133300	133300	6
391	20240327	121600	1343551600	133300	133200	133300	133200	9
392	20240327	121500	1342352000	133300	133300	133300	133200	36
393	20240327	121400	1337554700	133300	133200	133300	133200	23
394	20240327	121300	1334490500	133200	133200	133200	133200	6
395	20240327	121200	1333691300	133200	133200	133200	133100	40
396	20240327	121100	1328366100	133200	133200	133200	133100	7
397	20240327	121000	1327433800	133200	133100	133200	133100	9
398	20240327	120900	1326235400	133200	133100	133200	133100	23
399	20240327	120800	1323172700	133100	133100	133100	133000	22
400	20240327	120700	1320244600	133100	133000	133100	133000	8
401	20240327	120600	1319179900	132900	132900	133000	132900	30
402	20240327	120500	1315191900	132900	133000	133000	132900	11
403	20240327	120400	1313729000	133000	132900	133000	132900	30
404	20240327	120300	1309740500	132900	132900	132900	132800	20
405	20240327	120200	1307083300	132900	132900	132900	132800	22
406	20240327	120100	1304159800	132900	132900	132900	132900	11
407	20240327	120000	1302697900	132800	132900	132900	132800	33
408	20240327	115900	1298314400	132800	132800	132800	132700	25
409	20240327	115800	1294994800	132800	132800	132800	132800	10
410	20240327	115700	1293666800	132700	132900	132900	132700	27
411	20240327	115600	1290081500	132900	132800	132900	132800	15
412	20240327	115500	1288088900	132900	132800	132900	132800	25
413	20240327	115400	1284767700	132900	133000	133000	132900	16
414	20240327	115300	1282639800	132900	132800	133000	132700	29
415	20240327	115200	1278789600	133000	132900	133100	132900	15
416	20240327	115100	1276794600	133100	133100	133100	133000	18
417	20240327	115000	1274399500	132800	133100	133100	132800	2
418	20240327	114900	1274133600	133000	133000	133000	132900	40
419	20240327	114800	1268815000	133000	133000	133000	132900	12
420	20240327	114700	1267219100	133000	132900	133000	132900	14
421	20240327	114600	1265358000	132900	132900	132900	132700	36
422	20240327	114500	1260575900	132700	132900	132900	132700	42
423	20240327	114400	1254996200	132900	132900	132900	132900	12
424	20240327	114300	1253401400	132900	133100	133100	132900	23
425	20240327	114200	1250342700	133000	133000	133100	133000	63
426	20240327	114100	1241963600	133000	132900	133100	132900	8
427	20240327	114000	1240899600	132900	133100	133100	132900	26
428	20240327	113900	1237443000	133100	133000	133100	133000	12
429	20240327	113800	1235846600	133000	133000	133000	132900	13
430	20240327	113700	1234118200	133000	133100	133100	132900	28
431	20240327	113600	1230393300	133100	133100	133100	133000	12
432	20240327	113500	1228796200	133100	133100	133100	133100	9
433	20240327	113400	1227598300	133100	133200	133200	133100	13
434	20240327	113300	1225867200	133100	133100	133200	133100	19
435	20240327	113200	1223337300	133100	133100	133100	133100	5
436	20240327	113100	1222671800	133100	133100	133200	133100	26
437	20240327	113000	1219210600	133100	133000	133100	133000	34
438	20240327	112900	1214685900	133100	133100	133100	133000	10
439	20240327	112800	1213355400	133000	133100	133100	133000	16
440	20240327	112700	1211226500	133000	133100	133100	132900	18
441	20240327	112600	1208832000	133100	133000	133100	133000	11
442	20240327	112500	1207368700	133000	133000	133100	132900	49
443	20240327	112400	1200851400	133000	133000	133000	132900	18
444	20240327	112300	1198457800	132900	132900	133000	132900	18
445	20240327	112200	1196065100	132900	133000	133000	132800	35
446	20240327	112100	1191412600	133000	132900	133000	132900	15
447	20240327	112000	1189418900	133000	132900	133000	132900	31
448	20240327	111900	1185297100	133000	133000	133000	133000	13
449	20240327	111800	1183568100	133000	133000	133000	133000	6
450	20240327	111700	1182770100	132900	132900	133000	132800	58
451	20240327	111600	1175061900	132800	132800	132800	132700	21
452	20240327	111500	1172273200	132800	132700	132800	132700	16
453	20240327	111400	1170149000	132700	132800	132900	132700	33
454	20240327	111300	1165766000	132800	132900	132900	132800	13
455	20240327	111200	1164038500	132900	132900	132900	132900	5
456	20240327	111100	1163374000	132800	132800	132900	132700	39
457	20240327	111000	1158195300	132800	132700	132800	132700	46
458	20240327	110900	1152089600	132800	132900	132900	132800	10
459	20240327	110800	1150760900	132900	133200	133200	132900	14
460	20240327	110700	1148898300	133000	133100	133100	133000	26
461	20240327	110600	1145439400	133100	133200	133200	133000	11
462	20240327	110500	1143975000	133000	133400	133400	133000	22
463	20240327	110400	1141045800	133100	133100	133300	133000	124
464	20240327	110300	1124550400	133100	133500	133500	133000	85
465	20240327	110200	1113237800	133500	133400	133500	133400	59
466	20240327	110100	1105364700	133600	133600	133700	133300	48
467	20240327	110000	1098960000	133500	133700	133800	133500	74
468	20240327	105900	1089065800	133600	133700	133700	133600	41
469	20240327	105800	1083586500	133600	133600	133700	133600	34
470	20240327	105700	1079042700	133600	133600	133600	133600	16
471	20240327	105600	1076905100	133600	133600	133600	133500	42
472	20240327	105500	1071295200	133500	133500	133600	133500	45
473	20240327	105400	1065285400	133600	133500	133600	133400	17
474	20240327	105300	1063015500	133500	133400	133500	133400	36
475	20240327	105200	1058210000	133500	133500	133500	133400	13
476	20240327	105100	1056474800	133500	133400	133500	133400	27
477	20240327	105000	1052871500	133400	133600	133600	133400	83
478	20240327	104900	1041786000	133600	133500	133600	133500	27
479	20240327	104800	1038180600	133500	133400	133500	133400	30
480	20240327	104700	1034177000	133300	133400	133400	133300	33
481	20240327	104600	1029775500	133400	133300	133400	133300	34
482	20240327	104500	1025240600	133300	133200	133400	133100	35
483	20240327	104400	1020574400	133300	133200	133300	133200	20
484	20240327	104300	1017908800	133200	133200	133200	133100	19
485	20240327	104200	1015379600	133200	133300	133300	133100	28
486	20240327	104100	1011649000	133300	133300	133300	133200	23
487	20240327	104000	1008585000	133300	133200	133300	133200	15
488	20240327	103900	1006586100	133200	133200	133200	133100	22
489	20240327	103800	1003657000	133100	133300	133500	133100	163
490	20240327	103700	981918400	133300	133300	133400	133300	19
491	20240327	103600	979385300	133000	133500	133500	133000	15
492	20240327	103500	977386400	133400	133400	133500	133300	50
493	20240327	103400	970714500	133300	133300	133300	133200	11
494	20240327	103300	969248700	133400	133500	133500	133400	35
495	20240327	103200	964579300	133400	133200	133400	133200	39
496	20240327	103100	959380300	133200	133200	133200	133200	3
497	20240327	103000	958980700	133100	133100	133200	133100	17
498	20240327	102900	956717600	133100	133200	133200	133100	95
499	20240327	102800	944070800	133300	133400	133400	133300	19
500	20240327	102700	941537000	133500	133500	133500	133400	45
501	20240327	102600	935531000	133400	133400	133500	133400	25
502	20240327	102500	932194700	133400	133400	133400	133300	43
503	20240327	102400	926459000	133400	133400	133400	133400	5
504	20240327	102300	925792000	133300	133200	133300	133100	10
505	20240327	102200	924459300	133300	133200	133300	133200	32
506	20240327	102100	920195300	133200	133200	133200	133200	4
507	20240327	102000	919662500	133100	133200	133200	133100	27
508	20240327	101900	916066800	133200	133200	133200	133200	42
509	20240327	101800	910472400	133200	133000	133200	133000	28
510	20240327	101700	906747900	132900	132700	132900	132700	190
511	20240327	101600	881512100	132700	132700	132700	132700	29
512	20240327	101500	877663800	132700	132400	132800	132400	140
513	20240327	101400	859106900	132400	132300	132400	132200	19
514	20240327	101300	856592600	132200	132200	132300	132200	17
515	20240327	101200	854345100	132200	132200	132200	132200	85
516	20240327	101100	843108100	132200	132200	132200	132100	16
517	20240327	101000	840993300	132100	132100	132100	132100	4
518	20240327	100900	840464900	132100	132200	132200	132100	79
519	20240327	100800	830021200	132300	132200	132300	132200	33
520	20240327	100700	825658400	132100	132100	132100	132100	216
521	20240327	100600	797124800	132000	132000	132000	132000	87
522	20240327	100500	785640800	132000	132000	132000	131900	13
523	20240327	100400	783925500	132100	132000	132100	132000	22
524	20240327	100300	781021000	132000	132000	132100	131900	16
525	20240327	100200	778909400	132000	132000	132000	132000	1
526	20240327	100100	778777400	131800	132100	132100	131800	37
527	20240327	100000	773892800	132100	132000	132200	131900	85
528	20240327	095900	762670000	132000	131600	132000	131600	2
529	20240327	095800	762406400	131900	131700	131900	131700	112
530	20240327	095700	747645900	131600	131700	131700	131600	21
531	20240327	095600	744881200	131700	131600	131700	131500	60
532	20240327	095500	736983200	131600	131600	131600	131600	21
533	20240327	095400	734219600	131600	131500	131600	131500	15
534	20240327	095300	732246400	131500	131500	131500	131500	50
535	20240327	095200	725671400	131500	131500	131600	131500	22
536	20240327	095100	722778000	131800	131800	131800	131500	905
537	20240327	095000	603725900	131800	131700	131800	131700	27
538	20240327	094900	600167800	131700	131600	131700	131600	38
539	20240327	094800	595166600	131600	131800	131900	131600	137
540	20240327	094700	577124300	131700	131700	131700	131600	64
541	20240327	094600	568697000	131600	131800	131800	131600	4
542	20240327	094500	568170400	131600	131600	131600	131600	1
543	20240327	094400	568038800	132000	132000	132000	131500	502
544	20240327	094300	501943500	131900	131900	131900	131900	25
545	20240327	094200	498646000	131800	131800	131800	131800	24
546	20240327	094100	495482800	131800	131800	131800	131700	13
547	20240327	094000	493770400	131700	131800	131800	131700	16
548	20240327	093900	491661900	131800	131700	131800	131700	17
549	20240327	093800	489422400	131700	131600	131700	131600	21
550	20240327	093700	486658100	131600	131600	131600	131500	77
551	20240327	093600	476530300	131600	131700	131700	131500	67
552	20240327	093500	467715500	131700	131500	131700	131500	12
553	20240327	093400	466136000	131600	131900	131900	131600	670
554	20240327	093300	377844600	132000	132000	132000	132000	101
555	20240327	093200	364512600	132200	132200	132200	132100	38
556	20240327	093100	359492200	132200	132200	132200	132200	54
557	20240327	093000	352353400	132300	132300	132300	132300	6
558	20240327	092900	351559600	132200	132400	132400	132200	11
559	20240327	092800	350105200	132200	132100	132400	132100	32
560	20240327	092700	345873500	132100	132300	132400	132100	195
561	20240327	092600	320109300	132300	132500	132500	132300	66
562	20240327	092500	311374600	132500	132600	132600	132500	9
563	20240327	092400	310181700	132500	132700	132700	132500	23
564	20240327	092300	307131000	132700	132400	132700	132400	99
565	20240327	092200	294021200	132400	132400	132400	132400	12
566	20240327	092100	292432400	132700	132600	132700	132500	251
567	20240327	092000	259138200	132700	132700	132800	132700	86
568	20240327	091900	247725200	132700	132800	132800	132700	27
569	20240327	091800	244141000	132700	132600	132700	132600	70
570	20240327	091700	234852800	132700	132700	132700	132700	15
571	20240327	091600	232862300	132800	132800	132800	132600	10
572	20240327	091500	231534700	132800	132800	132800	132600	37
573	20240327	091400	226622300	132800	132600	132800	132600	11
574	20240327	091300	225162300	132700	132800	132800	132700	26
575	20240327	091200	221710600	132800	132800	132800	132800	10
576	20240327	091100	220382600	132900	133200	133200	132900	143
577	20240327	091000	201349800	133100	132900	133200	132900	57
578	20240327	090900	193768700	132900	132800	132900	132800	24
579	20240327	090800	190581000	132900	133200	133300	132900	231
580	20240327	090700	159834800	133200	133100	133200	133000	76
581	20240327	090600	149721500	133000	133000	133100	133000	185
582	20240327	090500	125116200	133200	133200	133400	133000	73
583	20240327	090400	115402800	133400	133600	134100	133300	40
584	20240327	090300	110055200	133700	132900	133700	132900	50
585	20240327	090200	103394900	132800	132300	132800	132300	102
586	20240327	090100	89879400	132300	132200	132300	131800	297
587	20240327	090000	50636900	132200	133000	133300	132200	380