KissMeData/006650/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	184900	10788850050	97000	97000	97000	97000	1134
3	20250305	184800	10788850050	97000	97000	97000	97000	0
4	20250305	184700	10788850050	97000	97000	97000	97000	0
5	20250305	184600	10788850050	97000	97000	97000	97000	0
6	20250305	184500	10788850050	97000	97000	97000	97000	0
7	20250305	184400	10788850050	97000	97000	97000	97000	0
8	20250305	184300	10788850050	97000	97000	97000	97000	0
9	20250305	184200	10788850050	97000	97000	97000	97000	0
10	20250305	184100	10788850050	97000	97000	97000	97000	0
11	20250305	184000	10788850050	97000	97000	97000	97000	0
12	20250305	183900	10788850050	97000	97000	97000	97000	0
13	20250305	183800	10788850050	97000	97000	97000	97000	0
14	20250305	183700	10788850050	97000	97000	97000	97000	0
15	20250305	183600	10788850050	97000	97000	97000	97000	0
16	20250305	183500	10788850050	97000	97000	97000	97000	0
17	20250305	183400	10788850050	97000	97000	97000	97000	0
18	20250305	183300	10788850050	97000	97000	97000	97000	0
19	20250305	183200	10788850050	97000	97000	97000	97000	0
20	20250305	183100	10788850050	97000	97000	97000	97000	0
21	20250305	183000	10788850050	97000	97000	97000	97000	0
22	20250305	182900	10788850050	97000	97000	97000	97000	0
23	20250305	182800	10788850050	97000	97000	97000	97000	0
24	20250305	182700	10788850050	97000	97000	97000	97000	0
25	20250305	182600	10788850050	97000	97000	97000	97000	0
26	20250305	182500	10788850050	97000	97000	97000	97000	0
27	20250305	182400	10788850050	97000	97000	97000	97000	0
28	20250305	182300	10788850050	97000	97000	97000	97000	0
29	20250305	182200	10788850050	97000	97000	97000	97000	0
30	20250305	182100	10788850050	97000	97000	97000	97000	0
31	20250305	182000	10788850050	97000	97000	97000	97000	0
32	20250305	181900	10788850050	97000	97000	97000	97000	1134
33	20250305	181800	10788850050	97000	97000	97000	97000	0
34	20250305	181700	10788850050	97000	97000	97000	97000	0
35	20250305	181600	10788850050	97000	97000	97000	97000	0
36	20250305	181500	10788850050	97000	97000	97000	97000	0
37	20250305	181400	10788850050	97000	97000	97000	97000	0
38	20250305	181300	10788850050	97000	97000	97000	97000	0
39	20250305	181200	10788850050	97000	97000	97000	97000	0
40	20250305	181100	10788850050	97000	97000	97000	97000	0
41	20250305	181000	10788850050	97000	97000	97000	97000	0
42	20250305	180900	10788850050	97000	97000	97000	97000	0
43	20250305	180800	10788850050	97000	97000	97000	97000	0
44	20250305	180700	10788850050	97000	97000	97000	97000	0
45	20250305	180600	10788850050	97000	97000	97000	97000	0
46	20250305	180500	10788850050	97000	97000	97000	97000	0
47	20250305	180400	10788850050	97000	97000	97000	97000	0
48	20250305	180300	10788850050	97000	97000	97000	97000	0
49	20250305	180200	10788850050	97000	97000	97000	97000	0
50	20250305	180100	10788850050	97000	97000	97000	97000	0
51	20250305	180000	10788850050	97000	97000	97000	97000	0
52	20250305	175900	10788850050	97000	97000	97000	97000	0
53	20250305	175800	10788850050	97000	97000	97000	97000	0
54	20250305	175700	10788850050	97000	97000	97000	97000	0
55	20250305	175600	10788850050	97000	97000	97000	97000	0
56	20250305	175500	10788850050	97000	97000	97000	97000	0
57	20250305	175400	10788850050	97000	97000	97000	97000	0
58	20250305	175300	10788850050	97000	97000	97000	97000	0
59	20250305	175200	10788850050	97000	97000	97000	97000	0
60	20250305	175100	10788850050	97000	97000	97000	97000	0
61	20250305	175000	10788850050	97000	97000	97000	97000	0
62	20250305	174900	10788850050	97000	97000	97000	97000	1134
63	20250305	174800	10788850050	97000	97000	97000	97000	0
64	20250305	174700	10788850050	97000	97000	97000	97000	0
65	20250305	174600	10788850050	97000	97000	97000	97000	0
66	20250305	174500	10788850050	97000	97000	97000	97000	0
67	20250305	174400	10788850050	97000	97000	97000	97000	0
68	20250305	174300	10788850050	97000	97000	97000	97000	0
69	20250305	174200	10788850050	97000	97000	97000	97000	0
70	20250305	174100	10788850050	97000	97000	97000	97000	0
71	20250305	174000	10788850050	97000	97000	97000	97000	0
72	20250305	173900	10788850050	97000	97000	97000	97000	0
73	20250305	173800	10788850050	97000	97000	97000	97000	0
74	20250305	173700	10788850050	97000	97000	97000	97000	0
75	20250305	173600	10788850050	97000	97000	97000	97000	0
76	20250305	173500	10788850050	97000	97000	97000	97000	0
77	20250305	173400	10788850050	97000	97000	97000	97000	0
78	20250305	173300	10788850050	97000	97000	97000	97000	0
79	20250305	173200	10788850050	97000	97000	97000	97000	0
80	20250305	173100	10788850050	97000	97000	97000	97000	0
81	20250305	173000	10788850050	97000	97000	97000	97000	0
82	20250305	172900	10788850050	97000	97000	97000	97000	0
83	20250305	172800	10788850050	97000	97000	97000	97000	0
84	20250305	172700	10788850050	97000	97000	97000	97000	0
85	20250305	172600	10788850050	97000	97000	97000	97000	0
86	20250305	172500	10788850050	97000	97000	97000	97000	0
87	20250305	172400	10788850050	97000	97000	97000	97000	0
88	20250305	172300	10788850050	97000	97000	97000	97000	0
89	20250305	172200	10788850050	97000	97000	97000	97000	0
90	20250305	172100	10788850050	97000	97000	97000	97000	0
91	20250305	172000	10788850050	97000	97000	97000	97000	0
92	20250305	171900	10788850050	97000	97000	97000	97000	1134
93	20250305	171800	10788850050	97000	97000	97000	97000	0
94	20250305	171700	10788850050	97000	97000	97000	97000	0
95	20250305	171600	10788850050	97000	97000	97000	97000	0
96	20250305	171500	10788850050	97000	97000	97000	97000	0
97	20250305	171400	10788850050	97000	97000	97000	97000	0
98	20250305	171300	10788850050	97000	97000	97000	97000	0
99	20250305	171200	10788850050	97000	97000	97000	97000	0
100	20250305	171100	10788850050	97000	97000	97000	97000	0
101	20250305	171000	10788850050	97000	97000	97000	97000	0
102	20250305	170900	10788850050	97000	97000	97000	97000	0
103	20250305	170800	10788850050	97000	97000	97000	97000	0
104	20250305	170700	10788850050	97000	97000	97000	97000	0
105	20250305	170600	10788850050	97000	97000	97000	97000	0
106	20250305	170500	10788850050	97000	97000	97000	97000	0
107	20250305	170400	10788850050	97000	97000	97000	97000	0
108	20250305	170300	10788850050	97000	97000	97000	97000	0
109	20250305	170200	10788850050	97000	97000	97000	97000	0
110	20250305	170100	10788850050	97000	97000	97000	97000	0
111	20250305	170000	10788850050	97000	97000	97000	97000	0
112	20250305	165900	10788850050	97000	97000	97000	97000	0
113	20250305	165800	10788850050	97000	97000	97000	97000	0
114	20250305	165700	10788850050	97000	97000	97000	97000	0
115	20250305	165600	10788850050	97000	97000	97000	97000	0
116	20250305	165500	10788850050	97000	97000	97000	97000	0
117	20250305	165400	10788850050	97000	97000	97000	97000	0
118	20250305	165300	10788850050	97000	97000	97000	97000	0
119	20250305	165200	10788850050	97000	97000	97000	97000	0
120	20250305	165100	10788850050	97000	97000	97000	97000	0
121	20250305	165000	10788850050	97000	97000	97000	97000	0
122	20250305	164900	10788850050	97000	97000	97000	97000	1134
123	20250305	164800	10788850050	97000	97000	97000	97000	0
124	20250305	164700	10788850050	97000	97000	97000	97000	0
125	20250305	164600	10788850050	97000	97000	97000	97000	0
126	20250305	164500	10788850050	97000	97000	97000	97000	0
127	20250305	164400	10788850050	97000	97000	97000	97000	0
128	20250305	164300	10788850050	97000	97000	97000	97000	0
129	20250305	164200	10788850050	97000	97000	97000	97000	0
130	20250305	164100	10788850050	97000	97000	97000	97000	0
131	20250305	164000	10788850050	97000	97000	97000	97000	0
132	20250305	163900	10788850050	97000	97000	97000	97000	0
133	20250305	163800	10788850050	97000	97000	97000	97000	0
134	20250305	163700	10788850050	97000	97000	97000	97000	0
135	20250305	163600	10788850050	97000	97000	97000	97000	0
136	20250305	163500	10788850050	97000	97000	97000	97000	0
137	20250305	163400	10788850050	97000	97000	97000	97000	0
138	20250305	163300	10788850050	97000	97000	97000	97000	0
139	20250305	163200	10788850050	97000	97000	97000	97000	0
140	20250305	163100	10788850050	97000	97000	97000	97000	0
141	20250305	163000	10788850050	97000	97000	97000	97000	0
142	20250305	162900	10788850050	97000	97000	97000	97000	0
143	20250305	162800	10788850050	97000	97000	97000	97000	0
144	20250305	162700	10788850050	97000	97000	97000	97000	0
145	20250305	162600	10788850050	97000	97000	97000	97000	0
146	20250305	162500	10788850050	97000	97000	97000	97000	0
147	20250305	162400	10788850050	97000	97000	97000	97000	0
148	20250305	162300	10788850050	97000	97000	97000	97000	0
149	20250305	162200	10788850050	97000	97000	97000	97000	0
150	20250305	162100	10788850050	97000	97000	97000	97000	0
151	20250305	162000	10788850050	97000	97000	97000	97000	0
152	20250305	161900	10788850050	97000	97000	97000	97000	1134
153	20250305	161800	10788850050	97000	97000	97000	97000	0
154	20250305	161700	10788850050	97000	97000	97000	97000	0
155	20250305	161600	10788850050	97000	97000	97000	97000	0
156	20250305	161500	10788850050	97000	97000	97000	97000	0
157	20250305	161400	10788850050	97000	97000	97000	97000	0
158	20250305	161300	10788850050	97000	97000	97000	97000	0
159	20250305	161200	10788850050	97000	97000	97000	97000	0
160	20250305	161100	10788850050	97000	97000	97000	97000	0
161	20250305	161000	10788850050	97000	97000	97000	97000	0
162	20250305	160900	10788850050	97000	97000	97000	97000	0
163	20250305	160800	10788850050	97000	97000	97000	97000	0
164	20250305	160700	10788850050	97000	97000	97000	97000	0
165	20250305	160600	10788850050	97000	97000	97000	97000	0
166	20250305	160500	10788850050	97000	97000	97000	97000	0
167	20250305	160400	10788850050	97000	97000	97000	97000	0
168	20250305	160300	10788850050	97000	97000	97000	97000	0
169	20250305	160200	10788850050	97000	97000	97000	97000	0
170	20250305	160100	10788850050	97000	97000	97000	97000	0
171	20250305	160000	10788850050	97000	97000	97000	97000	0
172	20250305	155900	10788850050	97000	97000	97000	97000	0
173	20250305	155800	10788850050	97000	97000	97000	97000	0
174	20250305	155700	10788850050	97000	97000	97000	97000	0
175	20250305	155600	10788850050	97000	97000	97000	97000	0
176	20250305	155500	10788850050	97000	97000	97000	97000	0
177	20250305	155400	10788850050	97000	97000	97000	97000	0
178	20250305	155300	10788850050	97000	97000	97000	97000	0
179	20250305	155200	10788850050	97000	97000	97000	97000	0
180	20250305	155100	10788850050	97000	97000	97000	97000	0
181	20250305	155000	10788850050	97000	97000	97000	97000	0
182	20250305	154900	10788850050	97000	97000	97000	97000	1134
183	20250305	154800	10788850050	97000	97000	97000	97000	0
184	20250305	154700	10788850050	97000	97000	97000	97000	0
185	20250305	154600	10788850050	97000	97000	97000	97000	0
186	20250305	154500	10788850050	97000	97000	97000	97000	0
187	20250305	154400	10788850050	97000	97000	97000	97000	0
188	20250305	154300	10788850050	97000	97000	97000	97000	0
189	20250305	154200	10788850050	97000	97000	97000	97000	0
190	20250305	154100	10788850050	97000	97000	97000	97000	0
191	20250305	154000	10788850050	97000	97000	97000	97000	0
192	20250305	153900	10788850050	97000	97000	97000	97000	0
193	20250305	153800	10788850050	97000	97000	97000	97000	0
194	20250305	153700	10788850050	97000	97000	97000	97000	0
195	20250305	153600	10788850050	97000	97000	97000	97000	0
196	20250305	153500	10788850050	97000	97000	97000	97000	0
197	20250305	153400	10788850050	97000	97000	97000	97000	0
198	20250305	153300	10788850050	97000	97000	97000	97000	0
199	20250305	153200	10788850050	97000	97000	97000	97000	0
200	20250305	153100	10788850050	97000	97000	97000	97000	0
201	20250305	153000	10788850050	97000	97000	97000	97000	1134
202	20250305	152900	10678852050	97500	97500	97500	97500	0
203	20250305	152800	10678852050	97500	97500	97500	97500	0
204	20250305	152700	10678852050	97500	97500	97500	97500	0
205	20250305	152600	10678852050	97500	97500	97500	97500	0
206	20250305	152500	10678852050	97500	97500	97500	97500	0
207	20250305	152400	10678852050	97500	97500	97500	97500	0
208	20250305	152300	10678852050	97500	97500	97500	97500	0
209	20250305	152200	10678852050	97500	97500	97500	97500	0
210	20250305	152100	10678852050	97500	97500	97500	97500	0
211	20250305	152000	10678852050	97500	97500	97500	97500	0
212	20250305	151900	10678852050	97500	97500	97600	97500	90
213	20250305	151800	10670076800	97600	97600	97600	97500	116
214	20250305	151700	10658756600	97600	97700	97700	97500	94
215	20250305	151600	10649585900	97700	97500	97700	97500	473
216	20250305	151500	10603414300	97400	97450	97500	97400	174
217	20250305	151400	10586453150	97500	97400	97500	97400	104
218	20250305	151300	10576321650	97400	97300	97500	97300	92
219	20250305	151200	10567358450	97300	97200	97500	97200	95
220	20250305	151100	10558107850	97300	97200	97300	97100	105
221	20250305	151000	10547892950	97100	97300	97300	97100	21
222	20250305	150900	10545850450	97100	97300	97400	97100	58
223	20250305	150800	10540209150	97300	97300	97400	97300	102
224	20250305	150700	10530274750	97300	97100	97400	97100	11
225	20250305	150600	10529204750	97100	97300	97400	97100	63
226	20250305	150500	10523074850	97300	97300	97400	97300	44
227	20250305	150400	10518789750	97300	97400	97400	97300	10
228	20250305	150300	10517816650	97300	97400	97400	97300	27
229	20250305	150200	10515189450	97400	97400	97500	97400	24
230	20250305	150100	10512851750	97400	97400	97400	97300	109
231	20250305	150000	10502235650	97400	97600	97700	97400	177
232	20250305	145900	10484982450	97700	97800	97800	97600	91
233	20250305	145800	10476090250	97800	97800	97800	97600	50
234	20250305	145700	10471200650	97700	97750	97800	97700	58
235	20250305	145600	10465531600	97700	97750	97800	97700	70
236	20250305	145500	10458686400	97750	97800	97800	97750	99
237	20250305	145400	10449004350	97800	97600	97800	97600	74
238	20250305	145300	10441773350	97600	97700	97700	97600	147
239	20250305	145200	10427412450	97800	97700	97800	97650	107
240	20250305	145100	10416956500	97700	97700	97700	97600	45
241	20250305	145000	10412560200	97600	97400	97700	97400	534
242	20250305	144900	10360486150	97350	97400	97400	97350	110
243	20250305	144800	10349772400	97400	97400	97400	97400	93
244	20250305	144700	10340714200	97350	97400	97400	97350	34
245	20250305	144600	10337402950	97400	97400	97400	97400	17
246	20250305	144500	10335747150	97400	97400	97400	97400	40
247	20250305	144400	10331851150	97300	97400	97400	97300	26
248	20250305	144300	10329319200	97400	97400	97400	97400	23
249	20250305	144200	10327079000	97350	97300	97400	97300	73
250	20250305	144100	10319969650	97300	97300	97300	97200	48
251	20250305	144000	10315300050	97300	97300	97300	97200	11
252	20250305	143900	10314229850	97400	97350	97400	97300	34
253	20250305	143800	10310919800	97400	96900	97400	96900	680
254	20250305	143700	10244910500	96900	96900	96900	96800	23
255	20250305	143600	10242682400	96900	96950	96950	96800	127
256	20250305	143500	10230378400	96950	97000	97000	96950	85
257	20250305	143400	10222133750	97000	97000	97000	97000	17
258	20250305	143300	10220484750	97000	97000	97000	97000	53
259	20250305	143200	10215343750	96900	97000	97100	96900	84
260	20250305	143100	10207195350	97000	97000	97000	97000	24
261	20250305	143000	10204867350	97000	96900	97000	96900	19
262	20250305	142900	10203024750	96900	97000	97000	96900	57
263	20250305	142800	10197496250	96950	97000	97000	96950	19
264	20250305	142700	10195653300	96900	97000	97100	96900	40
265	20250305	142600	10191772800	97000	97100	97100	97000	47
266	20250305	142500	10187210800	97100	97000	97100	97000	52
267	20250305	142400	10182161750	97000	97100	97100	97000	25
268	20250305	142300	10179735150	97000	97000	97100	97000	41
269	20250305	142200	10175756550	97000	97000	97100	96900	45
270	20250305	142100	10171391550	97000	97000	97000	96900	19
271	20250305	142000	10169548650	96900	97000	97100	96900	20
272	20250305	141900	10167608050	97000	97000	97100	96900	74
273	20250305	141800	10160427250	97000	96900	97000	96900	26
274	20250305	141700	10157906000	96900	97000	97000	96800	41
275	20250305	141600	10153931400	97000	97000	97000	96900	19
276	20250305	141500	10152088600	96900	96800	96900	96800	88
277	20250305	141400	10143562200	96800	96900	97000	96800	36
278	20250305	141300	10140074000	96900	97000	97000	96900	19
279	20250305	141200	10138231200	96900	97100	97100	96900	53
280	20250305	141100	10133089600	96900	96900	97100	96900	143
281	20250305	141000	10119230800	97000	97100	97100	96900	54
282	20250305	140900	10113991200	97100	97000	97100	96900	27
283	20250305	140800	10111372200	96900	96600	96900	96600	47
284	20250305	140700	10106824400	96300	96400	96600	96300	229
285	20250305	140600	10084735900	96300	96400	96400	96300	67
286	20250305	140500	10078278300	96400	96300	96400	96300	35
287	20250305	140400	10074904900	96400	96400	96400	96300	20
288	20250305	140300	10072977100	96400	96400	96400	96400	18
289	20250305	140200	10071241900	96400	96300	96400	96200	227
290	20250305	140100	10049382250	96200	96300	96300	96100	25
291	20250305	140000	10046976250	96300	96200	96300	96100	244
292	20250305	135900	10023509150	96300	96300	96350	96200	94
293	20250305	135800	10014458550	96400	96200	96400	96200	279
294	20250305	135700	9987607650	96200	96200	96200	96100	42
295	20250305	135600	9983568450	96300	96200	96300	96100	112
296	20250305	135500	9972794450	96300	96400	96400	96000	381
297	20250305	135400	9936157250	96400	96400	96500	96300	23
298	20250305	135300	9933940050	96400	96400	96500	96300	78
299	20250305	135200	9926420850	96500	96400	96500	96400	88
300	20250305	135100	9917929900	96500	96500	96500	96400	38
301	20250305	135000	9914263900	96500	96500	96500	96400	36
302	20250305	134900	9910790700	96600	96450	96600	96400	108
303	20250305	134800	9900369800	96500	96400	96500	96400	25
304	20250305	134700	9897958100	96500	96700	96700	96400	39
305	20250305	134600	9894192700	96700	96400	96700	96400	80
306	20250305	134500	9886468500	96400	96500	96500	96400	87
307	20250305	134400	9878079250	96500	96300	96500	96300	303
308	20250305	134300	9848869750	96300	96400	96400	96200	371
309	20250305	134200	9813154850	96300	96400	96400	96300	53
310	20250305	134100	9808046600	96400	96500	96500	96400	25
311	20250305	134000	9805634800	96600	96600	96600	96400	369
312	20250305	133900	9770036500	96500	96650	96700	96500	148
313	20250305	133800	9755738550	96650	96700	96700	96500	27
314	20250305	133700	9753128900	96600	96600	96800	96500	31
315	20250305	133600	9750131400	96600	96800	96900	96600	285
316	20250305	133500	9722550300	96700	96900	97000	96600	382
317	20250305	133400	9685605650	97000	97100	97100	96900	30
318	20250305	133300	9682695750	96900	97100	97100	96800	72
319	20250305	133200	9675718650	96900	97200	97200	96900	182
320	20250305	133100	9658038250	97200	97300	97300	97200	101
321	20250305	133000	9648211650	97300	97400	97500	97300	99
322	20250305	132900	9638567550	97500	97500	97500	97400	85
323	20250305	132800	9630281650	97500	97500	97600	97500	31
324	20250305	132700	9627257550	97600	97700	97700	97500	47
325	20250305	132600	9622672750	97500	97500	97600	97500	96
326	20250305	132500	9613305250	97600	97600	97700	97600	143
327	20250305	132400	9599345300	97600	97600	97700	97600	198
328	20250305	132300	9580014100	97600	97500	97600	97300	394
329	20250305	132200	9541600900	97400	97200	97400	97200	244
330	20250305	132100	9517842250	97200	97300	97300	97200	32
331	20250305	132000	9514730050	97300	97500	97500	97300	149
332	20250305	131900	9500214450	97300	97300	97400	97200	188
333	20250305	131800	9481921850	97300	97400	97400	97200	95
334	20250305	131700	9472680150	97100	96900	97500	96900	520
335	20250305	131600	9422141050	96900	96900	97000	96800	285
336	20250305	131500	9394531700	96900	96700	96900	96700	8
337	20250305	131400	9393757900	96900	96900	96900	96700	55
338	20250305	131300	9388434200	96900	96900	96900	96800	76
339	20250305	131200	9381070400	96900	96800	97100	96800	22
340	20250305	131100	9378938000	96800	97100	97200	96800	153
341	20250305	131000	9364104500	97200	97100	97200	97100	68
342	20250305	130900	9357496500	97000	97000	97200	97000	195
343	20250305	130800	9338572900	96900	96900	96900	96900	13
344	20250305	130700	9337313200	97000	97000	97000	97000	89
345	20250305	130600	9328680200	97100	97350	97350	97000	109
346	20250305	130500	9318088050	97300	97350	97350	97300	29
347	20250305	130400	9315266050	97400	97400	97400	97350	96
348	20250305	130300	9305916350	97350	97050	97400	97050	251
349	20250305	130200	9281528050	97050	97100	97100	97050	8
350	20250305	130100	9280751600	97050	97100	97100	97050	15
351	20250305	130000	9279295750	97100	96950	97100	96950	107
352	20250305	125900	9268917400	96950	97000	97000	96900	22
353	20250305	125800	9266784450	96900	96900	97000	96900	17
354	20250305	125700	9265136850	96900	96900	97000	96900	111
355	20250305	125600	9254380050	96800	96850	96850	96800	28
356	20250305	125500	9251669200	96800	96800	96900	96800	22
357	20250305	125400	9249538900	96800	96900	96900	96800	29
358	20250305	125300	9246729400	96900	96800	96900	96800	80
359	20250305	125200	9238979100	96850	96800	96850	96800	13
360	20250305	125100	9237720350	96800	96900	97000	96800	137
361	20250305	125000	9224434950	96800	96900	97000	96800	94
362	20250305	124900	9215326750	96900	97200	97200	96900	44
363	20250305	124800	9211056650	97200	97200	97200	96900	18
364	20250305	124700	9209308550	97200	97100	97200	96800	81
365	20250305	124600	9201450450	97100	96600	97100	96600	421
366	20250305	124500	9160698250	96500	96700	96700	96500	24
367	20250305	124400	9158378850	96700	96500	96700	96500	57
368	20250305	124300	9152873350	96500	96700	96700	96400	91
369	20250305	124200	9144089550	96600	96700	96700	96600	36
370	20250305	124100	9140609750	96800	96700	96800	96600	62
371	20250305	124000	9134615550	96700	96600	96700	96600	80
372	20250305	123900	9126882650	96800	96600	96800	96600	31
373	20250305	123800	9123885750	96400	96400	96400	96400	6
374	20250305	123700	9123307350	96700	96600	96700	96500	198
375	20250305	123600	9104168850	96400	96500	96600	96400	28
376	20250305	123500	9101465950	96400	96500	96500	96400	67
377	20250305	123400	9095001550	96500	96600	96600	96500	72
378	20250305	123300	9088049650	96500	96500	96600	96500	20
379	20250305	123200	9086118800	96600	96600	96600	96400	44
380	20250305	123100	9081870000	96400	96500	96700	96400	244
381	20250305	123000	9058314900	96500	96450	96500	96400	82
382	20250305	122900	9050402950	96500	96400	96500	96400	19
383	20250305	122800	9048570550	96400	96400	96500	96400	15
384	20250305	122700	9047124450	96400	96500	96500	96400	59
385	20250305	122600	9041431850	96400	96450	96450	96400	12
386	20250305	122500	9040274700	96400	96500	96500	96400	22
387	20250305	122400	9038153100	96500	96500	96500	96400	85
388	20250305	122300	9029951200	96400	96450	96500	96400	42
389	20250305	122200	9025901100	96400	96500	96500	96400	34
390	20250305	122100	9022621500	96500	96500	96600	96400	75
391	20250305	122000	9015384400	96400	96400	96500	96300	16
392	20250305	121900	9013842500	96400	96400	96500	96300	146
393	20250305	121800	8999768400	96400	96400	96400	96400	132
394	20250305	121700	8987043600	96600	96400	96600	96400	88
395	20250305	121600	8978552700	96400	96600	96600	96400	16
396	20250305	121500	8977008600	96600	96600	96700	96400	39
397	20250305	121400	8973245300	96400	96500	96600	96400	114
398	20250305	121300	8962242600	96400	96400	96500	96400	29
399	20250305	121200	8959446500	96500	96300	96500	96300	59
400	20250305	121100	8953763100	96200	96400	96400	96200	86
401	20250305	121000	8945477700	96300	96450	96500	96300	94
402	20250305	120900	8936419600	96500	96300	96500	96300	15
403	20250305	120800	8934973400	96300	96400	96500	96300	67
404	20250305	120700	8928515000	96300	96200	96400	96200	74
405	20250305	120600	8921388700	96300	96300	96350	96200	105
406	20250305	120500	8911276950	96400	96500	96500	96400	59
407	20250305	120400	8905587650	96400	96300	96400	96300	23
408	20250305	120300	8903370650	96200	96250	96400	96200	32
409	20250305	120200	8900287500	96100	96200	96300	96100	190
410	20250305	120100	8882006700	96200	96100	96300	96100	236
411	20250305	120000	8859313500	96000	96200	96200	96000	96
412	20250305	115900	8850087700	96100	96200	96200	96100	52
413	20250305	115800	8845089150	96100	96400	96400	96100	256
414	20250305	115700	8820442450	96400	96300	96400	96300	23
415	20250305	115600	8818226650	96400	96300	96400	96300	43
416	20250305	115500	8814084750	96400	96500	96500	96400	129
417	20250305	115400	8801645950	96400	96300	96500	96300	32
418	20250305	115300	8798560250	96450	96500	96600	96450	44
419	20250305	115200	8794312550	96300	96300	96300	96300	9
420	20250305	115100	8793445850	96600	96600	96600	96300	72
421	20250305	115000	8786492850	96600	96700	96700	96200	219
422	20250305	114900	8765377050	96600	96600	96800	96500	10
423	20250305	114800	8764411550	96500	96300	96700	96200	835
424	20250305	114700	8683956150	96200	96200	96200	96200	22
425	20250305	114600	8681839750	96200	96300	96300	96200	130
426	20250305	114500	8669327600	96200	96200	96300	96200	57
427	20250305	114400	8663844100	96200	96200	96300	96000	108
428	20250305	114300	8653455000	96200	96150	96300	96000	127
429	20250305	114200	8641244950	96000	96400	96400	96000	279
430	20250305	114100	8614403350	96400	96400	96400	96300	130
431	20250305	114000	8601872350	96300	96700	96700	96300	174
432	20250305	113900	8585082150	96650	96600	96650	96600	8
433	20250305	113800	8584309300	96600	96600	96700	96600	63
434	20250305	113700	8578218200	96600	96600	96700	96600	49
435	20250305	113600	8573482000	96700	96800	96800	96700	43
436	20250305	113500	8569322650	96700	96700	96800	96600	67
437	20250305	113400	8562843550	96400	96000	96700	96000	584
438	20250305	113300	8506537050	96300	96200	96300	95950	628
439	20250305	113200	8446169650	96100	96400	96500	96100	86
440	20250305	113100	8437884200	96400	96400	96500	96300	102
441	20250305	113000	8428053400	96600	96250	96600	96100	552
442	20250305	112900	8374829750	96100	96600	96600	96100	823
443	20250305	112800	8295619150	96600	96700	96800	96600	187
444	20250305	112700	8277532050	96700	96800	96800	96700	27
445	20250305	112600	8274919650	96800	96800	97000	96700	19
446	20250305	112500	8273081050	96700	97000	97000	96700	23
447	20250305	112400	8270853050	96600	96600	96600	96600	15
448	20250305	112300	8269404050	96600	96800	97150	96600	148
449	20250305	112200	8255075400	96800	96700	96800	96600	88
450	20250305	112100	8246569000	96600	96700	96800	96600	80
451	20250305	112000	8238833700	96700	96750	96800	96700	17
452	20250305	111900	8237189050	96800	96800	96800	96700	18
453	20250305	111800	8235447350	96700	96700	96800	96700	120
454	20250305	111700	8223832650	96700	96850	96900	96700	20
455	20250305	111600	8221897400	96850	96700	96850	96700	11
456	20250305	111500	8220833100	96700	96800	97300	96600	355
457	20250305	111400	8186400700	96700	96800	96800	96700	140
458	20250305	111300	8172862000	96800	96900	96900	96800	84
459	20250305	111200	8164724550	96900	97000	97100	96900	173
460	20250305	111100	8147956850	97100	96700	97500	96600	226
461	20250305	111000	8126055650	96700	96600	96700	96500	104
462	20250305	110900	8116009500	96600	96500	96700	96500	254
463	20250305	110800	8091476900	96500	96400	96600	96400	120
464	20250305	110700	8079902500	96600	96500	96800	96400	94
465	20250305	110600	8070827100	96700	96600	96700	96400	209
466	20250305	110500	8050661750	96600	96400	96700	96300	192
467	20250305	110400	8032133350	96400	96100	96500	96100	265
468	20250305	110300	8006606150	96100	96600	96800	96100	729
469	20250305	110200	7936463050	96700	96200	96700	96100	395
470	20250305	110100	7898445150	96200	96700	96900	96200	583
471	20250305	110000	7842216650	96700	97300	97300	96700	107
472	20250305	105900	7831855250	97400	96800	97400	96800	391
473	20250305	105800	7793950250	96500	96800	96800	96500	252
474	20250305	105700	7769589650	96800	97250	97250	96800	334
475	20250305	105600	7737202050	97300	97100	97400	97100	196
476	20250305	105500	7718144450	97300	98100	98100	97000	456
477	20250305	105400	7673725050	98200	98550	98550	98000	171
478	20250305	105300	7656932700	98600	98700	98700	98500	170
479	20250305	105200	7640164000	98700	98600	98700	98500	281
480	20250305	105100	7612434400	98600	98600	98700	98600	380
481	20250305	105000	7574948900	98600	98700	98700	98600	110
482	20250305	104900	7564093350	98700	98700	98800	98700	530
483	20250305	104800	7511781950	98600	98100	98700	98100	1301
484	20250305	104700	7383738950	98100	97700	98100	97700	447
485	20250305	104600	7340008150	97700	97600	97800	97000	1320
486	20250305	104500	7211411950	97500	97600	97600	97500	110
487	20250305	104400	7200685250	97500	97750	97750	97400	995
488	20250305	104300	7103684650	97800	97800	97850	97800	25
489	20250305	104200	7101239250	97800	98300	98300	97800	130
490	20250305	104100	7088487950	98200	98100	98200	98000	547
491	20250305	104000	7034813450	98100	98000	98200	98000	573
492	20250305	103900	6978608500	98000	97700	98000	97700	476
493	20250305	103800	6932036200	97600	97600	97600	97600	20
494	20250305	103700	6930084200	97500	97600	97900	97500	431
495	20250305	103600	6887990700	97500	97500	97600	97500	389
496	20250305	103500	6850051600	97600	97500	97600	97500	425
497	20250305	103400	6808612200	97500	98200	98200	97500	519
498	20250305	103300	6757841700	98200	97900	98200	97800	797
499	20250305	103200	6679654400	98100	97600	98200	97600	766
500	20250305	103100	6604546800	98200	97600	98200	97400	836
501	20250305	103000	6522969000	97600	98400	98400	97500	702
502	20250305	102900	6454199550	98200	97600	98400	97600	1799
503	20250305	102800	6277638150	97900	97800	98000	97600	266
504	20250305	102700	6251622400	97900	98000	98000	97800	452
505	20250305	102600	6207371550	98000	97700	98100	97500	915
506	20250305	102500	6117830450	97700	97400	97700	97400	227
507	20250305	102400	6095683350	97500	97700	97700	97400	199
508	20250305	102300	6076270550	97800	97600	97900	97100	819
509	20250305	102200	5996249900	97000	97400	97500	96900	1009
510	20250305	102100	5898104200	97500	97500	97700	97500	141
511	20250305	102000	5884353050	97700	97200	97700	97200	469
512	20250305	101900	5838680500	97200	97200	97200	97000	348
513	20250305	101800	5804867300	97300	97000	97300	96700	515
514	20250305	101700	5754929800	96600	97700	97700	96600	636
515	20250305	101600	5693157950	97800	98000	98100	97400	1585
516	20250305	101500	5538178350	97900	97600	98300	97600	2246
517	20250305	101400	5318238250	97500	97700	99000	97200	2727
518	20250305	101300	5051605550	97700	96500	97800	96200	2942
519	20250305	101200	4766105950	96500	96500	96700	95900	2855
520	20250305	101100	4490554950	96500	96500	96500	96500	0
521	20250305	101000	4490554950	96500	96200	96500	96200	726
522	20250305	100900	4420601350	96100	95900	96300	95900	854
523	20250305	100800	4338600750	95900	95100	95900	95000	4356
524	20250305	100700	3922374950	95000	94800	95200	94800	604
525	20250305	100600	3865012250	94800	94800	94900	94800	210
526	20250305	100500	3845089950	94900	95000	95000	94800	65
527	20250305	100400	3838920850	95000	95200	95200	95000	30
528	20250305	100300	3836067050	95200	94700	95300	94700	551
529	20250305	100200	3783700150	94500	94400	94800	94300	340
530	20250305	100100	3751578050	94400	94600	94600	94400	164
531	20250305	100000	3736095250	94500	94800	94800	94400	1335
532	20250305	095900	3609675050	94750	95000	95000	94750	65
533	20250305	095800	3603507100	95000	95100	95100	94900	36
534	20250305	095700	3600085700	95000	94900	95000	94800	564
535	20250305	095600	3546552450	94900	94800	95000	94800	1269
536	20250305	095500	3426171450	94700	94800	94800	94500	853
537	20250305	095400	3345409550	94900	94900	94900	94800	30
538	20250305	095300	3342563050	94800	94700	94850	94500	663
539	20250305	095200	3279792700	94800	94800	95000	94600	598
540	20250305	095100	3223126900	94700	94800	94800	94400	867
541	20250305	095000	3141079200	94900	95000	95000	94900	230
542	20250305	094900	3119236900	95000	94600	95000	94600	583
543	20250305	094800	3063977000	94700	94900	95000	94600	927
544	20250305	094700	2976162000	95000	95500	95900	95000	780
545	20250305	094600	2901721100	95500	94900	95500	94900	1755
546	20250305	094500	2734666900	94900	94700	94900	94500	413
547	20250305	094400	2695551550	94600	94400	94600	94400	605
548	20250305	094300	2638403150	94400	94200	94400	94200	654
549	20250305	094200	2576737350	94200	93700	94300	93700	1131
550	20250305	094100	2470405750	93800	93700	93800	93650	286
551	20250305	094000	2443604050	93700	93900	94000	93700	363
552	20250305	093900	2409539500	94200	93400	94200	93100	2420
553	20250305	093800	2182986500	93400	93400	93500	93100	891
554	20250305	093700	2099840600	93500	93200	93700	93200	1351
555	20250305	093600	1973633400	93200	92900	93500	92800	1468
556	20250305	093500	1836975050	92900	92700	93200	92700	2326
557	20250305	093400	1620872300	92600	92300	92700	92300	844
558	20250305	093300	1542812900	92300	91650	92400	91650	3030
559	20250305	093200	1264065600	91650	91700	91700	91600	224
560	20250305	093100	1243527600	91750	92000	92000	91700	241
561	20250305	093000	1221391700	91900	91800	92300	91800	601
562	20250305	092900	1166145200	91800	90500	92300	90500	3462
563	20250305	092800	851012000	90500	90400	90500	90400	83
564	20250305	092700	843501800	90400	90300	90400	90300	73
565	20250305	092600	836902800	90400	90300	90400	90300	164
566	20250305	092500	822084800	90200	90000	90300	89900	763
567	20250305	092400	753351300	90100	89600	90100	89600	273
568	20250305	092300	728823600	89600	89600	89600	89600	0
569	20250305	092200	728823600	89600	89600	89600	89600	0
570	20250305	092100	728823600	89600	90100	90100	89600	623
571	20250305	092000	672840000	90200	90100	90200	90100	224
572	20250305	091900	652647100	90100	90100	90100	90100	20
573	20250305	091800	650845100	90000	90100	90200	90000	146
574	20250305	091700	637690900	90100	90300	90300	90000	148
575	20250305	091600	624356800	90200	89800	90200	89800	697
576	20250305	091500	561640600	89700	89700	89700	89700	10
577	20250305	091400	560743600	89800	90200	90200	89800	176
578	20250305	091300	544938400	90200	90100	90200	90000	165
579	20250305	091200	530065700	90000	89700	90000	89700	350
580	20250305	091100	498621800	89600	89600	89600	89300	282
581	20250305	091000	473385200	89800	89900	90200	89800	295
582	20250305	090900	446869100	90000	90000	90000	89800	120
583	20250305	090800	436071700	89800	89700	89800	89700	19
584	20250305	090700	434366500	90200	89700	90400	89700	56
585	20250305	090600	429330800	89300	89800	89900	89300	1168
586	20250305	090500	324646400	89800	90100	90100	89700	484
587	20250305	090400	281108500	90000	90000	90300	90000	75
588	20250305	090300	274344800	89900	89400	89900	89400	145
589	20250305	090200	261328100	89300	89900	89900	89200	815
590	20250305	090100	188537200	89900	88700	90000	88700	1337
591	20250305	090000	68808300	89200	87800	89300	87800	781