KissMeData/006650/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	184900	2459410500	98600	98600	98600	98600	586
3	20250311	184800	2459410500	98600	98600	98600	98600	0
4	20250311	184700	2459410500	98600	98600	98600	98600	0
5	20250311	184600	2459410500	98600	98600	98600	98600	0
6	20250311	184500	2459410500	98600	98600	98600	98600	0
7	20250311	184400	2459410500	98600	98600	98600	98600	0
8	20250311	184300	2459410500	98600	98600	98600	98600	0
9	20250311	184200	2459410500	98600	98600	98600	98600	0
10	20250311	184100	2459410500	98600	98600	98600	98600	0
11	20250311	184000	2459410500	98600	98600	98600	98600	0
12	20250311	183900	2459410500	98600	98600	98600	98600	0
13	20250311	183800	2459410500	98600	98600	98600	98600	0
14	20250311	183700	2459410500	98600	98600	98600	98600	0
15	20250311	183600	2459410500	98600	98600	98600	98600	0
16	20250311	183500	2459410500	98600	98600	98600	98600	0
17	20250311	183400	2459410500	98600	98600	98600	98600	0
18	20250311	183300	2459410500	98600	98600	98600	98600	0
19	20250311	183200	2459410500	98600	98600	98600	98600	0
20	20250311	183100	2459410500	98600	98600	98600	98600	0
21	20250311	183000	2459410500	98600	98600	98600	98600	0
22	20250311	182900	2459410500	98600	98600	98600	98600	0
23	20250311	182800	2459410500	98600	98600	98600	98600	0
24	20250311	182700	2459410500	98600	98600	98600	98600	0
25	20250311	182600	2459410500	98600	98600	98600	98600	0
26	20250311	182500	2459410500	98600	98600	98600	98600	0
27	20250311	182400	2459410500	98600	98600	98600	98600	0
28	20250311	182300	2459410500	98600	98600	98600	98600	0
29	20250311	182200	2459410500	98600	98600	98600	98600	0
30	20250311	182100	2459410500	98600	98600	98600	98600	0
31	20250311	182000	2459410500	98600	98600	98600	98600	0
32	20250311	181900	2459410500	98600	98600	98600	98600	586
33	20250311	181800	2459410500	98600	98600	98600	98600	0
34	20250311	181700	2459410500	98600	98600	98600	98600	0
35	20250311	181600	2459410500	98600	98600	98600	98600	0
36	20250311	181500	2459410500	98600	98600	98600	98600	0
37	20250311	181400	2459410500	98600	98600	98600	98600	0
38	20250311	181300	2459410500	98600	98600	98600	98600	0
39	20250311	181200	2459410500	98600	98600	98600	98600	0
40	20250311	181100	2459410500	98600	98600	98600	98600	0
41	20250311	181000	2459410500	98600	98600	98600	98600	0
42	20250311	180900	2459410500	98600	98600	98600	98600	0
43	20250311	180800	2459410500	98600	98600	98600	98600	0
44	20250311	180700	2459410500	98600	98600	98600	98600	0
45	20250311	180600	2459410500	98600	98600	98600	98600	0
46	20250311	180500	2459410500	98600	98600	98600	98600	0
47	20250311	180400	2459410500	98600	98600	98600	98600	0
48	20250311	180300	2459410500	98600	98600	98600	98600	0
49	20250311	180200	2459410500	98600	98600	98600	98600	0
50	20250311	180100	2459410500	98600	98600	98600	98600	0
51	20250311	180000	2459410500	98600	98600	98600	98600	0
52	20250311	175900	2459410500	98600	98600	98600	98600	0
53	20250311	175800	2459410500	98600	98600	98600	98600	0
54	20250311	175700	2459410500	98600	98600	98600	98600	0
55	20250311	175600	2459410500	98600	98600	98600	98600	0
56	20250311	175500	2459410500	98600	98600	98600	98600	0
57	20250311	175400	2459410500	98600	98600	98600	98600	0
58	20250311	175300	2459410500	98600	98600	98600	98600	0
59	20250311	175200	2459410500	98600	98600	98600	98600	0
60	20250311	175100	2459410500	98600	98600	98600	98600	0
61	20250311	175000	2459410500	98600	98600	98600	98600	0
62	20250311	174900	2459410500	98600	98600	98600	98600	586
63	20250311	174800	2459410500	98600	98600	98600	98600	0
64	20250311	174700	2459410500	98600	98600	98600	98600	0
65	20250311	174600	2459410500	98600	98600	98600	98600	0
66	20250311	174500	2459410500	98600	98600	98600	98600	0
67	20250311	174400	2459410500	98600	98600	98600	98600	0
68	20250311	174300	2459410500	98600	98600	98600	98600	0
69	20250311	174200	2459410500	98600	98600	98600	98600	0
70	20250311	174100	2459410500	98600	98600	98600	98600	0
71	20250311	174000	2459410500	98600	98600	98600	98600	0
72	20250311	173900	2459410500	98600	98600	98600	98600	0
73	20250311	173800	2459410500	98600	98600	98600	98600	0
74	20250311	173700	2459410500	98600	98600	98600	98600	0
75	20250311	173600	2459410500	98600	98600	98600	98600	0
76	20250311	173500	2459410500	98600	98600	98600	98600	0
77	20250311	173400	2459410500	98600	98600	98600	98600	0
78	20250311	173300	2459410500	98600	98600	98600	98600	0
79	20250311	173200	2459410500	98600	98600	98600	98600	0
80	20250311	173100	2459410500	98600	98600	98600	98600	0
81	20250311	173000	2459410500	98600	98600	98600	98600	0
82	20250311	172900	2459410500	98600	98600	98600	98600	0
83	20250311	172800	2459410500	98600	98600	98600	98600	0
84	20250311	172700	2459410500	98600	98600	98600	98600	0
85	20250311	172600	2459410500	98600	98600	98600	98600	0
86	20250311	172500	2459410500	98600	98600	98600	98600	0
87	20250311	172400	2459410500	98600	98600	98600	98600	0
88	20250311	172300	2459410500	98600	98600	98600	98600	0
89	20250311	172200	2459410500	98600	98600	98600	98600	0
90	20250311	172100	2459410500	98600	98600	98600	98600	0
91	20250311	172000	2459410500	98600	98600	98600	98600	0
92	20250311	171900	2459410500	98600	98600	98600	98600	586
93	20250311	171800	2459410500	98600	98600	98600	98600	0
94	20250311	171700	2459410500	98600	98600	98600	98600	0
95	20250311	171600	2459410500	98600	98600	98600	98600	0
96	20250311	171500	2459410500	98600	98600	98600	98600	0
97	20250311	171400	2459410500	98600	98600	98600	98600	0
98	20250311	171300	2459410500	98600	98600	98600	98600	0
99	20250311	171200	2459410500	98600	98600	98600	98600	0
100	20250311	171100	2459410500	98600	98600	98600	98600	0
101	20250311	171000	2459410500	98600	98600	98600	98600	0
102	20250311	170900	2459410500	98600	98600	98600	98600	0
103	20250311	170800	2459410500	98600	98600	98600	98600	0
104	20250311	170700	2459410500	98600	98600	98600	98600	0
105	20250311	170600	2459410500	98600	98600	98600	98600	0
106	20250311	170500	2459410500	98600	98600	98600	98600	0
107	20250311	170400	2459410500	98600	98600	98600	98600	0
108	20250311	170300	2459410500	98600	98600	98600	98600	0
109	20250311	170200	2459410500	98600	98600	98600	98600	0
110	20250311	170100	2459410500	98600	98600	98600	98600	0
111	20250311	170000	2459410500	98600	98600	98600	98600	0
112	20250311	165900	2459410500	98600	98600	98600	98600	0
113	20250311	165800	2459410500	98600	98600	98600	98600	0
114	20250311	165700	2459410500	98600	98600	98600	98600	0
115	20250311	165600	2459410500	98600	98600	98600	98600	0
116	20250311	165500	2459410500	98600	98600	98600	98600	0
117	20250311	165400	2459410500	98600	98600	98600	98600	0
118	20250311	165300	2459410500	98600	98600	98600	98600	0
119	20250311	165200	2459410500	98600	98600	98600	98600	0
120	20250311	165100	2459410500	98600	98600	98600	98600	0
121	20250311	165000	2459410500	98600	98600	98600	98600	0
122	20250311	164900	2459410500	98600	98600	98600	98600	586
123	20250311	164800	2459410500	98600	98600	98600	98600	0
124	20250311	164700	2459410500	98600	98600	98600	98600	0
125	20250311	164600	2459410500	98600	98600	98600	98600	0
126	20250311	164500	2459410500	98600	98600	98600	98600	0
127	20250311	164400	2459410500	98600	98600	98600	98600	0
128	20250311	164300	2459410500	98600	98600	98600	98600	0
129	20250311	164200	2459410500	98600	98600	98600	98600	0
130	20250311	164100	2459410500	98600	98600	98600	98600	0
131	20250311	164000	2459410500	98600	98600	98600	98600	0
132	20250311	163900	2459410500	98600	98600	98600	98600	0
133	20250311	163800	2459410500	98600	98600	98600	98600	0
134	20250311	163700	2459410500	98600	98600	98600	98600	0
135	20250311	163600	2459410500	98600	98600	98600	98600	0
136	20250311	163500	2459410500	98600	98600	98600	98600	0
137	20250311	163400	2459410500	98600	98600	98600	98600	0
138	20250311	163300	2459410500	98600	98600	98600	98600	0
139	20250311	163200	2459410500	98600	98600	98600	98600	0
140	20250311	163100	2459410500	98600	98600	98600	98600	0
141	20250311	163000	2459410500	98600	98600	98600	98600	0
142	20250311	162900	2459410500	98600	98600	98600	98600	0
143	20250311	162800	2459410500	98600	98600	98600	98600	0
144	20250311	162700	2459410500	98600	98600	98600	98600	0
145	20250311	162600	2459410500	98600	98600	98600	98600	0
146	20250311	162500	2459410500	98600	98600	98600	98600	0
147	20250311	162400	2459410500	98600	98600	98600	98600	0
148	20250311	162300	2459410500	98600	98600	98600	98600	0
149	20250311	162200	2459410500	98600	98600	98600	98600	0
150	20250311	162100	2459410500	98600	98600	98600	98600	0
151	20250311	162000	2459410500	98600	98600	98600	98600	0
152	20250311	161900	2459410500	98600	98600	98600	98600	586
153	20250311	161800	2459410500	98600	98600	98600	98600	0
154	20250311	161700	2459410500	98600	98600	98600	98600	0
155	20250311	161600	2459410500	98600	98600	98600	98600	0
156	20250311	161500	2459410500	98600	98600	98600	98600	0
157	20250311	161400	2459410500	98600	98600	98600	98600	0
158	20250311	161300	2459410500	98600	98600	98600	98600	0
159	20250311	161200	2459410500	98600	98600	98600	98600	0
160	20250311	161100	2459410500	98600	98600	98600	98600	0
161	20250311	161000	2459410500	98600	98600	98600	98600	0
162	20250311	160900	2459410500	98600	98600	98600	98600	0
163	20250311	160800	2459410500	98600	98600	98600	98600	0
164	20250311	160700	2459410500	98600	98600	98600	98600	0
165	20250311	160600	2459410500	98600	98600	98600	98600	0
166	20250311	160500	2459410500	98600	98600	98600	98600	0
167	20250311	160400	2459410500	98600	98600	98600	98600	0
168	20250311	160300	2459410500	98600	98600	98600	98600	0
169	20250311	160200	2459410500	98600	98600	98600	98600	0
170	20250311	160100	2459410500	98600	98600	98600	98600	0
171	20250311	160000	2459410500	98600	98600	98600	98600	0
172	20250311	155900	2459410500	98600	98600	98600	98600	0
173	20250311	155800	2459410500	98600	98600	98600	98600	0
174	20250311	155700	2459410500	98600	98600	98600	98600	0
175	20250311	155600	2459410500	98600	98600	98600	98600	0
176	20250311	155500	2459410500	98600	98600	98600	98600	0
177	20250311	155400	2459410500	98600	98600	98600	98600	0
178	20250311	155300	2459410500	98600	98600	98600	98600	0
179	20250311	155200	2459410500	98600	98600	98600	98600	0
180	20250311	155100	2459410500	98600	98600	98600	98600	0
181	20250311	155000	2459410500	98600	98600	98600	98600	0
182	20250311	154900	2459410500	98600	98600	98600	98600	586
183	20250311	154800	2459410500	98600	98600	98600	98600	0
184	20250311	154700	2459410500	98600	98600	98600	98600	0
185	20250311	154600	2459410500	98600	98600	98600	98600	0
186	20250311	154500	2459410500	98600	98600	98600	98600	0
187	20250311	154400	2459410500	98600	98600	98600	98600	0
188	20250311	154300	2459410500	98600	98600	98600	98600	0
189	20250311	154200	2459410500	98600	98600	98600	98600	0
190	20250311	154100	2459410500	98600	98600	98600	98600	0
191	20250311	154000	2459410500	98600	98600	98600	98600	0
192	20250311	153900	2459410500	98600	98600	98600	98600	0
193	20250311	153800	2459410500	98600	98600	98600	98600	0
194	20250311	153700	2459410500	98600	98600	98600	98600	0
195	20250311	153600	2459410500	98600	98600	98600	98600	0
196	20250311	153500	2459410500	98600	98600	98600	98600	0
197	20250311	153400	2459410500	98600	98600	98600	98600	0
198	20250311	153300	2459410500	98600	98600	98600	98600	0
199	20250311	153200	2459410500	98600	98600	98600	98600	0
200	20250311	153100	2459410500	98600	98600	98600	98600	0
201	20250311	153000	2459410500	98600	98600	98600	98600	586
202	20250311	152900	2401630900	98200	98200	98200	98200	0
203	20250311	152800	2401630900	98200	98200	98200	98200	0
204	20250311	152700	2401630900	98200	98200	98200	98200	0
205	20250311	152600	2401630900	98200	98200	98200	98200	0
206	20250311	152500	2401630900	98200	98200	98200	98200	0
207	20250311	152400	2401630900	98200	98200	98200	98200	0
208	20250311	152300	2401630900	98200	98200	98200	98200	0
209	20250311	152200	2401630900	98200	98200	98200	98200	0
210	20250311	152100	2401630900	98200	98200	98200	98200	0
211	20250311	152000	2401630900	98200	98200	98200	98200	0
212	20250311	151900	2401630900	98200	98200	98200	98100	63
213	20250311	151800	2395446700	98100	98100	98100	98100	8
214	20250311	151700	2394661900	98100	98100	98100	98100	14
215	20250311	151600	2393288500	98000	98100	98100	98000	57
216	20250311	151500	2387700700	98100	98100	98100	98100	6
217	20250311	151400	2387112100	98300	98100	98300	98100	21
218	20250311	151300	2385051600	98200	98200	98300	98200	43
219	20250311	151200	2380827900	98200	98100	98200	98100	111
220	20250311	151100	2369929600	98100	98200	98200	98100	19
221	20250311	151000	2368065400	98200	98100	98200	98100	26
222	20250311	150900	2365514600	98100	98100	98200	98000	196
223	20250311	150800	2346286000	98200	98100	98200	98000	83
224	20250311	150700	2338143800	98000	98000	98000	97900	54
225	20250311	150600	2332853400	97900	97900	98000	97900	69
226	20250311	150500	2326094900	98000	98100	98100	98000	158
227	20250311	150400	2310609700	98100	98000	98100	98000	39
228	20250311	150300	2306785400	98100	98000	98100	98000	37
229	20250311	150200	2303157500	97900	98100	98100	97900	114
230	20250311	150100	2291984600	98000	98000	98100	98000	62
231	20250311	150000	2285905000	98100	98100	98100	98000	50
232	20250311	145900	2281002000	98100	98100	98200	98000	40
233	20250311	145800	2277077000	98100	98100	98200	98000	26
234	20250311	145700	2274526350	98000	98200	98200	98000	41
235	20250311	145600	2270503400	98100	98100	98100	98000	59
236	20250311	145500	2264715700	98000	98300	98300	98000	59
237	20250311	145400	2258930200	98100	98200	98200	98000	107
238	20250311	145300	2248427300	98300	98200	98300	98200	56
239	20250311	145200	2242925000	98300	98400	98400	98200	51
240	20250311	145100	2237910800	98400	98300	98400	98300	92
241	20250311	145000	2228860600	98300	98400	98400	98200	43
242	20250311	144900	2224632300	98300	98400	98400	98200	38
243	20250311	144800	2220895900	98300	98300	98400	98300	54
244	20250311	144700	2215585900	98300	98400	98400	98300	52
245	20250311	144600	2210471000	98300	98300	98400	98300	20
246	20250311	144500	2208504900	98300	98300	98300	98200	49
247	20250311	144400	2203690000	98300	98500	98500	98200	63
248	20250311	144300	2197495600	98300	98200	98300	98200	68
249	20250311	144200	2190817300	98300	98300	98300	98300	33
250	20250311	144100	2187573400	98200	98400	98400	98200	44
251	20250311	144000	2183250700	98300	98300	98400	98300	30
252	20250311	143900	2180300500	98300	98500	98500	98300	58
253	20250311	143800	2174592200	98500	98600	98600	98500	67
254	20250311	143700	2167988500	98600	98500	98600	98500	36
255	20250311	143600	2164440800	98600	98500	98600	98500	33
256	20250311	143500	2161188700	98500	98600	98600	98400	83
257	20250311	143400	2153009100	98500	98600	98700	98500	79
258	20250311	143300	2145219500	98500	98500	98500	98500	14
259	20250311	143200	2143840500	98700	98600	98700	98600	55
260	20250311	143100	2138414100	98700	98700	98700	98600	35
261	20250311	143000	2134961100	98600	98500	98600	98500	37
262	20250311	142900	2131314700	98600	98500	98600	98400	50
263	20250311	142800	2126389700	98500	98600	98600	98500	28
264	20250311	142700	2123629900	98600	98700	98700	98400	92
265	20250311	142600	2114566500	98600	98700	98700	98500	27
266	20250311	142500	2111905600	98500	98400	98600	98400	49
267	20250311	142400	2107079100	98400	98400	98600	98300	216
268	20250311	142300	2085819300	98300	98300	98300	98300	31
269	20250311	142200	2082772000	98400	98300	98400	98300	51
270	20250311	142100	2077755400	98300	98500	98500	98300	36
271	20250311	142000	2074212000	98500	98600	98600	98500	141
272	20250311	141900	2060320700	98600	98500	98600	98500	44
273	20250311	141800	2055984100	98600	98600	98600	98600	69
274	20250311	141700	2049180700	98600	98700	98700	98600	34
275	20250311	141600	2045826300	98600	98600	98600	98600	132
276	20250311	141500	2032811100	98500	98600	98600	98500	32
277	20250311	141400	2029657800	98300	98300	98300	98300	16
278	20250311	141300	2028085000	98300	98400	98500	98300	52
279	20250311	141200	2022968000	98400	98400	98400	98400	34
280	20250311	141100	2019622400	98300	98400	98400	98300	32
281	20250311	141000	2016475300	98400	98400	98400	98200	30
282	20250311	140900	2013526900	98300	98400	98400	98300	70
283	20250311	140800	2006643800	98400	98500	98500	98400	157
284	20250311	140700	1991186300	98500	98500	98600	98400	39
285	20250311	140600	1987346200	98500	98500	98600	98500	35
286	20250311	140500	1983898600	98500	98600	98700	98400	143
287	20250311	140400	1969804000	98500	98700	98700	98500	41
288	20250311	140300	1965762700	98500	98700	98700	98500	48
289	20250311	140200	1961031400	98600	98500	98600	98500	49
290	20250311	140100	1956201700	98600	98600	98600	98500	38
291	20250311	140000	1952455400	98600	98700	98700	98500	34
292	20250311	135900	1949105800	98500	98500	98500	98500	25
293	20250311	135800	1946643300	98400	98400	98500	98400	101
294	20250311	135700	1936697500	98200	98200	98300	98200	129
295	20250311	135600	1924019800	98200	98200	98300	98200	58
296	20250311	135500	1918324100	98000	98100	98100	98000	32
297	20250311	135400	1915186900	98100	98100	98200	98100	45
298	20250311	135300	1910772200	98100	98100	98200	98100	20
299	20250311	135200	1908809700	98100	98200	98200	98100	22
300	20250311	135100	1906650900	98100	98200	98200	98100	27
301	20250311	135000	1904002000	98100	98300	98300	98100	33
302	20250311	134900	1900760900	98200	98200	98200	98200	18
303	20250311	134800	1898993300	98300	98300	98300	98300	2
304	20250311	134700	1898796700	98200	97900	98200	97900	149
305	20250311	134600	1884176100	98000	98000	98000	97900	29
306	20250311	134500	1881335800	97900	97900	97900	97900	17
307	20250311	134400	1879671500	98000	98100	98100	98000	14
308	20250311	134300	1878299400	98100	98100	98100	98000	158
309	20250311	134200	1862800500	98200	98200	98200	98200	1
310	20250311	134100	1862702300	98100	98200	98200	98100	36
311	20250311	134000	1859168900	98100	98100	98200	98100	36
312	20250311	133900	1855637200	98200	98100	98200	98100	20
313	20250311	133800	1853675100	98200	97900	98200	97900	103
314	20250311	133700	1843575500	98000	98000	98000	98000	6
315	20250311	133600	1842987500	98000	97900	98000	97900	19
316	20250311	133500	1841127300	98000	98000	98000	98000	19
317	20250311	133400	1839265300	98000	98000	98100	98000	33
318	20250311	133300	1836031200	98000	98000	98000	97900	3
319	20250311	133200	1835737300	98000	98100	98100	98000	23
320	20250311	133100	1833482700	97900	97900	97900	97900	20
321	20250311	133000	1831524700	97900	98100	98100	97900	18
322	20250311	132900	1829762000	98200	97900	98200	97900	18
323	20250311	132800	1827999500	97900	97900	97900	97900	17
324	20250311	132700	1826335200	98200	97800	98200	97800	22
325	20250311	132600	1824181600	97800	97800	97800	97800	20
326	20250311	132500	1822225600	97800	98200	98200	97800	17
327	20250311	132400	1820562600	97800	97800	97800	97800	81
328	20250311	132300	1812640800	97800	97800	97800	97800	15
329	20250311	132200	1811173800	97800	97800	98200	97800	24
330	20250311	132100	1808824600	97800	98000	98000	97800	17
331	20250311	132000	1807160800	97800	97800	97800	97800	18
332	20250311	131900	1805400400	97800	97800	98200	97800	59
333	20250311	131800	1799623800	97800	97800	97800	97800	30
334	20250311	131700	1796689800	97900	97900	97900	97800	20
335	20250311	131600	1794731900	97900	97900	97900	97900	17
336	20250311	131500	1793067600	97900	97900	97900	97900	20
337	20250311	131400	1791109600	97800	97800	97800	97800	15
338	20250311	131300	1789642600	98000	98000	98000	97900	23
339	20250311	131200	1787390400	98000	98000	98000	98000	4
340	20250311	131100	1786998400	98000	98000	98000	98000	17
341	20250311	131000	1785332400	98000	98100	98100	98000	25
342	20250311	130900	1782882200	98000	98100	98100	98000	21
343	20250311	130800	1780824100	98100	97900	98200	97900	75
344	20250311	130700	1773469500	97900	97900	97900	97900	16
345	20250311	130600	1771903100	98100	97900	98100	97900	21
346	20250311	130500	1769847000	97900	97900	97900	97900	15
347	20250311	130400	1768378500	97900	97900	97900	97900	17
348	20250311	130300	1766714200	97900	98000	98100	97900	27
349	20250311	130200	1764069400	97900	98000	98000	97900	59
350	20250311	130100	1758287600	98000	98000	98000	98000	25
351	20250311	130000	1755837600	98000	97700	98000	97700	30
352	20250311	125900	1752897900	97700	97800	97800	97700	18
353	20250311	125800	1751139100	97800	97700	98000	97700	235
354	20250311	125700	1728117700	97700	97700	97700	97700	19
355	20250311	125600	1726261400	97800	97800	97800	97800	18
356	20250311	125500	1724501000	97800	97800	97900	97800	54
357	20250311	125400	1719219200	97800	97400	97800	97400	233
358	20250311	125300	1696444000	97700	97700	97700	97700	63
359	20250311	125200	1690288900	97300	97400	97400	97300	25
360	20250311	125100	1687854700	97500	97300	97500	97300	122
361	20250311	125000	1675973900	97300	97600	97600	97300	24
362	20250311	124900	1673635900	97500	97600	97600	97500	72
363	20250311	124800	1666613700	97600	97600	97600	97600	14
364	20250311	124700	1665247300	97600	97600	97700	97600	36
365	20250311	124600	1661733600	97700	97400	97700	97400	77
366	20250311	124500	1654219200	97400	97400	97600	97400	23
367	20250311	124400	1651978800	97500	97500	97500	97500	28
368	20250311	124300	1649248800	97500	97500	97500	97500	15
369	20250311	124200	1647786300	97400	97400	97400	97400	19
370	20250311	124100	1645935700	97400	97400	97400	97400	15
371	20250311	124000	1644474700	97400	97400	97400	97300	25
372	20250311	123900	1642041600	97300	97300	97300	97300	62
373	20250311	123800	1636009000	97300	97600	97600	97300	25
374	20250311	123700	1633574700	97500	97500	97500	97500	18
375	20250311	123600	1631819700	97500	97500	97500	97500	36
376	20250311	123500	1628309700	97500	97500	97500	97500	20
377	20250311	123400	1626359700	97500	97300	97500	97300	17
378	20250311	123300	1624705200	97600	97400	97600	97400	20
379	20250311	123200	1622757000	97400	97400	97400	97400	15
380	20250311	123100	1621296000	97300	97300	97300	97300	20
381	20250311	123000	1619350000	97600	97300	97600	97300	40
382	20250311	122900	1615450500	97400	97400	97400	97400	17
383	20250311	122800	1613794700	97600	97500	97600	97500	19
384	20250311	122700	1611942100	97500	97500	97500	97500	18
385	20250311	122600	1610187100	97400	97400	97400	97400	52
386	20250311	122500	1605122300	97700	97400	97700	97400	21
387	20250311	122400	1603074800	97500	97600	97700	97500	58
388	20250311	122300	1597414000	97500	97500	97500	97500	19
389	20250311	122200	1595561500	97500	97500	97500	97500	17
390	20250311	122100	1593904000	97500	97500	97500	97500	17
391	20250311	122000	1592246500	97500	97500	97500	97500	18
392	20250311	121900	1590491500	97500	97600	97600	97500	34
393	20250311	121800	1587174800	97600	97600	97600	97600	2
394	20250311	121700	1586979600	97500	97600	97600	97500	33
395	20250311	121600	1583760500	97500	97500	97600	97500	55
396	20250311	121500	1578397600	97500	97500	97500	97500	33
397	20250311	121400	1575180100	97500	97500	97500	97500	16
398	20250311	121300	1573620100	97700	97500	97700	97500	28
399	20250311	121200	1570888700	97500	97500	97500	97500	14
400	20250311	121100	1569523700	97600	97500	97600	97500	21
401	20250311	121000	1567476100	97600	97600	97600	97600	16
402	20250311	120900	1565914500	97500	97500	97500	97500	94
403	20250311	120800	1556749500	97500	97700	97700	97500	18
404	20250311	120700	1554994300	97800	97700	97800	97500	37
405	20250311	120600	1551382400	97500	97600	97600	97500	20
406	20250311	120500	1549431900	97500	97500	97500	97500	40
407	20250311	120400	1545531900	97300	97300	97500	97300	57
408	20250311	120300	1539981600	97500	97300	97500	97300	16
409	20250311	120200	1538424400	97500	97300	97500	97300	22
410	20250311	120100	1536283600	97600	97300	97600	97300	39
411	20250311	120000	1532482700	97300	97400	97400	97300	23
412	20250311	115900	1530244500	97400	97500	97500	97400	23
413	20250311	115800	1528002600	97500	97500	97500	97400	27
414	20250311	115700	1525370200	97500	97400	97500	97400	18
415	20250311	115600	1523615400	97400	97400	97400	97400	23
416	20250311	115500	1521375200	97500	97400	97500	97400	22
417	20250311	115400	1519231900	97500	97500	97500	97500	37
418	20250311	115300	1515624400	97500	97500	97500	97400	27
419	20250311	115200	1512993900	97500	97300	97500	97300	28
420	20250311	115100	1510268200	97300	97300	97300	97200	426
421	20250311	115000	1468858400	97300	97400	97400	97300	40
422	20250311	114900	1464966100	97500	97400	97500	97300	23
423	20250311	114800	1462727800	97400	97300	97400	97300	27
424	20250311	114700	1460100200	97400	97300	97400	97300	18
425	20250311	114600	1458348700	97500	97400	97500	97300	38
426	20250311	114500	1454646200	97300	97300	97400	97300	85
427	20250311	114400	1446374800	97300	97400	97500	97300	25
428	20250311	114300	1443940800	97300	97400	97400	97300	40
429	20250311	114200	1440046600	97400	97400	97400	97400	20
430	20250311	114100	1438098600	97400	97300	97400	97300	25
431	20250311	114000	1435665400	97400	97400	97400	97400	21
432	20250311	113900	1433620000	97400	97400	97600	97400	30
433	20250311	113800	1430696700	97400	97300	97400	97200	46
434	20250311	113700	1426221100	97300	97300	97300	97300	18
435	20250311	113600	1424469700	97300	97300	97300	97300	23
436	20250311	113500	1422231800	97400	97400	97400	97400	11
437	20250311	113400	1421160400	97400	97300	97400	97300	24
438	20250311	113300	1418825100	97300	97300	97300	97300	19
439	20250311	113200	1416976400	97300	97300	97400	97300	38
440	20250311	113100	1413278600	97400	97400	97500	97400	26
441	20250311	113000	1410746000	97300	97300	97300	97300	21
442	20250311	112900	1408702700	97600	97600	97600	97600	13
443	20250311	112800	1407433900	97600	97600	97800	97600	40
444	20250311	112700	1403525900	97600	97500	97600	97400	24
445	20250311	112600	1401187200	97500	97800	97800	97500	29
446	20250311	112500	1398356100	97800	97700	97900	97600	73
447	20250311	112400	1391213000	97600	97700	97900	97600	29
448	20250311	112300	1388379300	97600	97300	97600	97300	26
449	20250311	112200	1385847700	97300	97300	97500	97300	38
450	20250311	112100	1382149200	97600	97500	97600	97500	19
451	20250311	112000	1380296600	97500	97500	97600	97400	26
452	20250311	111900	1377763200	97500	97400	97500	97400	17
453	20250311	111800	1376107300	97400	97600	97600	97400	51
454	20250311	111700	1371138700	97500	97400	97500	97400	21
455	20250311	111600	1369091600	97200	97200	97200	97200	20
456	20250311	111500	1367147600	97100	97500	97600	97100	24
457	20250311	111400	1364814700	97100	97300	97300	97100	24
458	20250311	111300	1362483100	97000	97500	97500	97000	18
459	20250311	111200	1360736600	97500	97400	97500	97300	39
460	20250311	111100	1356938200	97400	97500	97500	97300	27
461	20250311	111000	1354309300	97600	97800	97800	97500	23
462	20250311	110900	1352064800	97600	97700	97700	97600	20
463	20250311	110800	1350112500	97800	97600	97800	97500	66
464	20250311	110700	1343667000	97600	97200	97600	97000	98
465	20250311	110600	1334119200	97300	97300	97300	97300	14
466	20250311	110500	1332757000	97300	97100	97300	97100	69
467	20250311	110400	1326047800	97000	97100	97300	97000	53
468	20250311	110300	1320896700	97000	97000	97000	96900	25
469	20250311	110200	1318473600	97100	97000	97200	97000	44
470	20250311	110100	1314201400	97000	96800	97000	96800	17
471	20250311	110000	1312552700	97000	96700	97000	96600	58
472	20250311	105900	1306943100	96800	96700	96900	96700	40
473	20250311	105800	1303073600	96900	96600	97000	96600	43
474	20250311	105700	1298912500	96700	96800	96800	96600	48
475	20250311	105600	1294271700	96900	96700	96900	96700	56
476	20250311	105500	1288850500	96700	97100	97100	96600	494
477	20250311	105400	1241056800	97100	97100	97100	97100	32
478	20250311	105300	1237949600	97100	97200	97200	97100	55
479	20250311	105200	1232608300	97100	97100	97100	97100	55
480	20250311	105100	1227267800	97100	97100	97100	97100	25
481	20250311	105000	1224840300	97100	97000	97300	97000	122
482	20250311	104900	1212988300	97000	96900	97000	96900	45
483	20250311	104800	1208626000	97100	97000	97100	97000	35
484	20250311	104700	1205230400	97100	97000	97100	96900	31
485	20250311	104600	1202222900	97000	96800	97200	96800	174
486	20250311	104500	1185355800	96800	96800	96900	96800	65
487	20250311	104400	1179062800	96800	96900	96900	96800	27
488	20250311	104300	1176448600	97000	97000	97200	96800	37
489	20250311	104200	1172862100	97000	96800	97200	96800	85
490	20250311	104100	1164618600	96800	97100	97200	96800	57
491	20250311	104000	1159089200	97100	96900	97100	96900	129
492	20250311	103900	1146582000	96900	96900	97000	96900	63
493	20250311	103800	1140477200	97000	97000	97000	97000	63
494	20250311	103700	1134366200	97000	97100	97100	96900	27
495	20250311	103600	1131748300	97100	97000	97100	96800	33
496	20250311	103500	1128550400	96900	96900	97000	96900	39
497	20250311	103400	1124770800	96900	97000	97100	96900	52
498	20250311	103300	1119730900	97000	97000	97100	97000	53
499	20250311	103200	1114588500	97100	97000	97300	96800	62
500	20250311	103100	1108571300	96900	97000	97200	96900	43
501	20250311	103000	1104398800	97000	97000	97300	96800	210
502	20250311	102900	1084032600	96800	96800	97100	96800	65
503	20250311	102800	1077734100	96900	96800	97100	96800	79
504	20250311	102700	1070075000	96800	96800	96900	96800	40
505	20250311	102600	1066202300	97000	96800	97000	96800	44
506	20250311	102500	1061939700	97100	96600	97100	96600	129
507	20250311	102400	1049433500	96600	96600	96900	96600	52
508	20250311	102300	1044405800	96600	96800	96900	96600	48
509	20250311	102200	1039762000	96800	96800	97000	96700	100
510	20250311	102100	1030077800	96700	96700	96700	96700	29
511	20250311	102000	1027273500	96800	96800	97000	96700	75
512	20250311	101900	1020009800	96800	96800	96900	96700	63
513	20250311	101800	1013913300	96800	96900	96900	96700	66
514	20250311	101700	1007524400	96900	96900	96900	96800	29
515	20250311	101600	1004715000	96900	96800	96900	96800	46
516	20250311	101500	1000261600	96800	96800	97000	96800	43
517	20250311	101400	996097200	96900	97100	97100	96900	149
518	20250311	101300	981642700	97100	97100	97100	97100	44
519	20250311	101200	977370300	97100	97500	97500	97100	57
520	20250311	101100	971816600	97500	97400	97600	97200	58
521	20250311	101000	966166000	97600	97300	97600	97200	208
522	20250311	100900	945899400	97400	97400	97400	97200	94
523	20250311	100800	936753000	97400	97200	97400	97200	90
524	20250311	100700	927991300	97300	97300	97300	97200	91
525	20250311	100600	919137900	97300	97400	97400	97300	87
526	20250311	100500	910669800	97300	97300	97300	97300	42
527	20250311	100400	906583200	97300	97500	97500	97300	36
528	20250311	100300	903080000	97600	97500	97600	97500	80
529	20250311	100200	895273200	97500	97300	97500	97100	133
530	20250311	100100	882331800	97300	97700	97700	97300	76
531	20250311	100000	874922700	97300	97500	97900	97300	217
532	20250311	095900	853708100	97500	97600	97600	97400	60
533	20250311	095800	847855000	97500	97800	97800	97500	390
534	20250311	095700	809770300	97900	97700	97900	97700	73
535	20250311	095600	802632800	97800	97800	97900	97700	84
536	20250311	095500	794423100	97900	97900	97900	97900	1
537	20250311	095400	794325200	97900	97800	98000	97800	125
538	20250311	095300	782094000	97800	98000	98000	97800	84
539	20250311	095200	773872700	98000	98100	98100	98000	21
540	20250311	095100	771812900	98100	98200	98200	98100	31
541	20250311	095000	768770300	98200	98300	98300	98200	49
542	20250311	094900	763955600	98300	98500	98600	98300	48
543	20250311	094800	759230200	98500	98500	98600	98500	132
544	20250311	094700	746223200	98500	98600	98600	98500	66
545	20250311	094600	739718200	98600	98800	98800	98500	34
546	20250311	094500	736362800	98700	98900	98900	98700	13
547	20250311	094400	735079500	98900	98500	98900	98500	33
548	20250311	094300	731819700	98400	98600	98600	98400	58
549	20250311	094200	726101300	98700	98800	98800	98700	25
550	20250311	094100	723632800	98900	98700	98900	98700	80
551	20250311	094000	715733600	98800	98800	98900	98800	17
552	20250311	093900	714053500	98800	98400	98800	98400	237
553	20250311	093800	690676900	98400	98100	98400	98100	122
554	20250311	093700	678681300	98100	98100	98200	97900	24
555	20250311	093600	676327500	98100	97900	98100	97800	88
556	20250311	093500	667709500	97900	98100	98100	97900	92
557	20250311	093400	658692600	98100	98300	98300	98100	233
558	20250311	093300	635820800	98600	98700	98700	98600	30
559	20250311	093200	632862100	98700	98500	98700	98500	45
560	20250311	093100	628427300	98500	98300	98500	98200	69
561	20250311	093000	621640700	98100	98500	98500	98100	177
562	20250311	092900	604227400	98500	98500	98500	98400	173
563	20250311	092800	587187500	98600	98600	98600	98600	7
564	20250311	092700	586497300	98600	98600	98700	98600	169
565	20250311	092600	569833500	98600	98900	99000	98600	101
566	20250311	092500	559853200	98700	98800	99100	98700	293
567	20250311	092400	530857800	98800	98900	99000	98800	33
568	20250311	092300	527593600	99000	99200	99300	99000	33
569	20250311	092200	524321600	99400	99700	99700	99400	83
570	20250311	092100	516060000	99700	99300	99700	99300	266
571	20250311	092000	489589000	99300	98800	99500	98600	428
572	20250311	091900	447229300	98900	99400	99400	98900	111
573	20250311	091800	436221700	99400	99100	99400	99100	143
574	20250311	091700	422026000	99200	98900	99200	98800	196
575	20250311	091600	402626100	98900	98900	99000	98800	35
576	20250311	091500	399165100	99000	98500	99000	98400	62
577	20250311	091400	393040900	98500	98600	98800	97900	117
578	20250311	091300	381519300	98600	98700	98700	97800	35
579	20250311	091200	378070700	98700	98800	98800	98300	276
580	20250311	091100	350924500	98900	98400	99000	98400	112
581	20250311	091000	339854600	98400	98900	99100	98300	354
582	20250311	090900	304875100	99000	98300	99000	97500	536
583	20250311	090800	252310000	97800	98200	98300	97800	38
584	20250311	090700	248577600	97800	98500	98500	97800	53
585	20250311	090600	243378900	97900	98900	98900	97800	142
586	20250311	090500	229468400	99100	98300	99100	98200	22
587	20250311	090400	227289900	98200	98200	98200	97800	179
588	20250311	090300	209730200	98200	97200	98200	96800	282
589	20250311	090200	182221500	96800	97900	97900	96800	113
590	20250311	090100	171251500	98000	98000	98600	98000	210
591	20250311	090000	150613000	97900	97800	98000	95000	1554