KissMeData/006650/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	184400	2832554200	132100	132100	132100	132100	319
3	20240329	184300	2832554200	132100	132100	132100	132100	0
4	20240329	184200	2832554200	132100	132100	132100	132100	0
5	20240329	184100	2832554200	132100	132100	132100	132100	0
6	20240329	184000	2832554200	132100	132100	132100	132100	0
7	20240329	183900	2832554200	132100	132100	132100	132100	0
8	20240329	183800	2832554200	132100	132100	132100	132100	0
9	20240329	183700	2832554200	132100	132100	132100	132100	0
10	20240329	183600	2832554200	132100	132100	132100	132100	0
11	20240329	183500	2832554200	132100	132100	132100	132100	0
12	20240329	183400	2832554200	132100	132100	132100	132100	0
13	20240329	183300	2832554200	132100	132100	132100	132100	0
14	20240329	183200	2832554200	132100	132100	132100	132100	0
15	20240329	183100	2832554200	132100	132100	132100	132100	0
16	20240329	183000	2832554200	132100	132100	132100	132100	0
17	20240329	182900	2832554200	132100	132100	132100	132100	0
18	20240329	182800	2832554200	132100	132100	132100	132100	0
19	20240329	182700	2832554200	132100	132100	132100	132100	0
20	20240329	182600	2832554200	132100	132100	132100	132100	0
21	20240329	182500	2832554200	132100	132100	132100	132100	0
22	20240329	182400	2832554200	132100	132100	132100	132100	0
23	20240329	182300	2832554200	132100	132100	132100	132100	0
24	20240329	182200	2832554200	132100	132100	132100	132100	0
25	20240329	182100	2832554200	132100	132100	132100	132100	0
26	20240329	182000	2832554200	132100	132100	132100	132100	0
27	20240329	181900	2832554200	132100	132100	132100	132100	0
28	20240329	181800	2832554200	132100	132100	132100	132100	0
29	20240329	181700	2832554200	132100	132100	132100	132100	0
30	20240329	181600	2832554200	132100	132100	132100	132100	0
31	20240329	181500	2832554200	132100	132100	132100	132100	0
32	20240329	181400	2832554200	132100	132100	132100	132100	319
33	20240329	181300	2832554200	132100	132100	132100	132100	0
34	20240329	181200	2832554200	132100	132100	132100	132100	0
35	20240329	181100	2832554200	132100	132100	132100	132100	0
36	20240329	181000	2832554200	132100	132100	132100	132100	0
37	20240329	180900	2832554200	132100	132100	132100	132100	0
38	20240329	180800	2832554200	132100	132100	132100	132100	0
39	20240329	180700	2832554200	132100	132100	132100	132100	0
40	20240329	180600	2832554200	132100	132100	132100	132100	0
41	20240329	180500	2832554200	132100	132100	132100	132100	0
42	20240329	180400	2832554200	132100	132100	132100	132100	0
43	20240329	180300	2832554200	132100	132100	132100	132100	0
44	20240329	180200	2832554200	132100	132100	132100	132100	0
45	20240329	180100	2832554200	132100	132100	132100	132100	0
46	20240329	180000	2832554200	132100	132100	132100	132100	0
47	20240329	175900	2832554200	132100	132100	132100	132100	0
48	20240329	175800	2832554200	132100	132100	132100	132100	0
49	20240329	175700	2832554200	132100	132100	132100	132100	0
50	20240329	175600	2832554200	132100	132100	132100	132100	0
51	20240329	175500	2832554200	132100	132100	132100	132100	0
52	20240329	175400	2832554200	132100	132100	132100	132100	0
53	20240329	175300	2832554200	132100	132100	132100	132100	0
54	20240329	175200	2832554200	132100	132100	132100	132100	0
55	20240329	175100	2832554200	132100	132100	132100	132100	0
56	20240329	175000	2832554200	132100	132100	132100	132100	0
57	20240329	174900	2832554200	132100	132100	132100	132100	0
58	20240329	174800	2832554200	132100	132100	132100	132100	0
59	20240329	174700	2832554200	132100	132100	132100	132100	0
60	20240329	174600	2832554200	132100	132100	132100	132100	0
61	20240329	174500	2832554200	132100	132100	132100	132100	0
62	20240329	174400	2832554200	132100	132100	132100	132100	319
63	20240329	174300	2832554200	132100	132100	132100	132100	0
64	20240329	174200	2832554200	132100	132100	132100	132100	0
65	20240329	174100	2832554200	132100	132100	132100	132100	0
66	20240329	174000	2832554200	132100	132100	132100	132100	0
67	20240329	173900	2832554200	132100	132100	132100	132100	0
68	20240329	173800	2832554200	132100	132100	132100	132100	0
69	20240329	173700	2832554200	132100	132100	132100	132100	0
70	20240329	173600	2832554200	132100	132100	132100	132100	0
71	20240329	173500	2832554200	132100	132100	132100	132100	0
72	20240329	173400	2832554200	132100	132100	132100	132100	0
73	20240329	173300	2832554200	132100	132100	132100	132100	0
74	20240329	173200	2832554200	132100	132100	132100	132100	0
75	20240329	173100	2832554200	132100	132100	132100	132100	0
76	20240329	173000	2832554200	132100	132100	132100	132100	0
77	20240329	172900	2832554200	132100	132100	132100	132100	0
78	20240329	172800	2832554200	132100	132100	132100	132100	0
79	20240329	172700	2832554200	132100	132100	132100	132100	0
80	20240329	172600	2832554200	132100	132100	132100	132100	0
81	20240329	172500	2832554200	132100	132100	132100	132100	0
82	20240329	172400	2832554200	132100	132100	132100	132100	0
83	20240329	172300	2832554200	132100	132100	132100	132100	0
84	20240329	172200	2832554200	132100	132100	132100	132100	0
85	20240329	172100	2832554200	132100	132100	132100	132100	0
86	20240329	172000	2832554200	132100	132100	132100	132100	0
87	20240329	171900	2832554200	132100	132100	132100	132100	0
88	20240329	171800	2832554200	132100	132100	132100	132100	0
89	20240329	171700	2832554200	132100	132100	132100	132100	0
90	20240329	171600	2832554200	132100	132100	132100	132100	0
91	20240329	171500	2832554200	132100	132100	132100	132100	0
92	20240329	171400	2832554200	132100	132100	132100	132100	319
93	20240329	171300	2832554200	132100	132100	132100	132100	0
94	20240329	171200	2832554200	132100	132100	132100	132100	0
95	20240329	171100	2832554200	132100	132100	132100	132100	0
96	20240329	171000	2832554200	132100	132100	132100	132100	0
97	20240329	170900	2832554200	132100	132100	132100	132100	0
98	20240329	170800	2832554200	132100	132100	132100	132100	0
99	20240329	170700	2832554200	132100	132100	132100	132100	0
100	20240329	170600	2832554200	132100	132100	132100	132100	0
101	20240329	170500	2832554200	132100	132100	132100	132100	0
102	20240329	170400	2832554200	132100	132100	132100	132100	0
103	20240329	170300	2832554200	132100	132100	132100	132100	0
104	20240329	170200	2832554200	132100	132100	132100	132100	0
105	20240329	170100	2832554200	132100	132100	132100	132100	0
106	20240329	170000	2832554200	132100	132100	132100	132100	0
107	20240329	165900	2832554200	132100	132100	132100	132100	0
108	20240329	165800	2832554200	132100	132100	132100	132100	0
109	20240329	165700	2832554200	132100	132100	132100	132100	0
110	20240329	165600	2832554200	132100	132100	132100	132100	0
111	20240329	165500	2832554200	132100	132100	132100	132100	0
112	20240329	165400	2832554200	132100	132100	132100	132100	0
113	20240329	165300	2832554200	132100	132100	132100	132100	0
114	20240329	165200	2832554200	132100	132100	132100	132100	0
115	20240329	165100	2832554200	132100	132100	132100	132100	0
116	20240329	165000	2832554200	132100	132100	132100	132100	0
117	20240329	164900	2832554200	132100	132100	132100	132100	0
118	20240329	164800	2832554200	132100	132100	132100	132100	0
119	20240329	164700	2832554200	132100	132100	132100	132100	0
120	20240329	164600	2832554200	132100	132100	132100	132100	0
121	20240329	164500	2832554200	132100	132100	132100	132100	0
122	20240329	164400	2832554200	132100	132100	132100	132100	319
123	20240329	164300	2832554200	132100	132100	132100	132100	0
124	20240329	164200	2832554200	132100	132100	132100	132100	0
125	20240329	164100	2832554200	132100	132100	132100	132100	0
126	20240329	164000	2832554200	132100	132100	132100	132100	0
127	20240329	163900	2832554200	132100	132100	132100	132100	0
128	20240329	163800	2832554200	132100	132100	132100	132100	0
129	20240329	163700	2832554200	132100	132100	132100	132100	0
130	20240329	163600	2832554200	132100	132100	132100	132100	0
131	20240329	163500	2832554200	132100	132100	132100	132100	0
132	20240329	163400	2832554200	132100	132100	132100	132100	0
133	20240329	163300	2832554200	132100	132100	132100	132100	0
134	20240329	163200	2832554200	132100	132100	132100	132100	0
135	20240329	163100	2832554200	132100	132100	132100	132100	0
136	20240329	163000	2832554200	132100	132100	132100	132100	0
137	20240329	162900	2832554200	132100	132100	132100	132100	0
138	20240329	162800	2832554200	132100	132100	132100	132100	0
139	20240329	162700	2832554200	132100	132100	132100	132100	0
140	20240329	162600	2832554200	132100	132100	132100	132100	0
141	20240329	162500	2832554200	132100	132100	132100	132100	0
142	20240329	162400	2832554200	132100	132100	132100	132100	0
143	20240329	162300	2832554200	132100	132100	132100	132100	0
144	20240329	162200	2832554200	132100	132100	132100	132100	0
145	20240329	162100	2832554200	132100	132100	132100	132100	0
146	20240329	162000	2832554200	132100	132100	132100	132100	0
147	20240329	161900	2832554200	132100	132100	132100	132100	0
148	20240329	161800	2832554200	132100	132100	132100	132100	0
149	20240329	161700	2832554200	132100	132100	132100	132100	0
150	20240329	161600	2832554200	132100	132100	132100	132100	0
151	20240329	161500	2832554200	132100	132100	132100	132100	0
152	20240329	161400	2832554200	132100	132100	132100	132100	319
153	20240329	161300	2832554200	132100	132100	132100	132100	0
154	20240329	161200	2832554200	132100	132100	132100	132100	0
155	20240329	161100	2832554200	132100	132100	132100	132100	0
156	20240329	161000	2832554200	132100	132100	132100	132100	0
157	20240329	160900	2832554200	132100	132100	132100	132100	0
158	20240329	160800	2832554200	132100	132100	132100	132100	0
159	20240329	160700	2832554200	132100	132100	132100	132100	0
160	20240329	160600	2832554200	132100	132100	132100	132100	0
161	20240329	160500	2832554200	132100	132100	132100	132100	0
162	20240329	160400	2832554200	132100	132100	132100	132100	0
163	20240329	160300	2832554200	132100	132100	132100	132100	0
164	20240329	160200	2832554200	132100	132100	132100	132100	0
165	20240329	160100	2832554200	132100	132100	132100	132100	0
166	20240329	160000	2832554200	132100	132100	132100	132100	0
167	20240329	155900	2832554200	132100	132100	132100	132100	0
168	20240329	155800	2832554200	132100	132100	132100	132100	0
169	20240329	155700	2832554200	132100	132100	132100	132100	0
170	20240329	155600	2832554200	132100	132100	132100	132100	0
171	20240329	155500	2832554200	132100	132100	132100	132100	0
172	20240329	155400	2832554200	132100	132100	132100	132100	0
173	20240329	155300	2832554200	132100	132100	132100	132100	0
174	20240329	155200	2832554200	132100	132100	132100	132100	0
175	20240329	155100	2832554200	132100	132100	132100	132100	0
176	20240329	155000	2832554200	132100	132100	132100	132100	0
177	20240329	154900	2832554200	132100	132100	132100	132100	0
178	20240329	154800	2832554200	132100	132100	132100	132100	0
179	20240329	154700	2832554200	132100	132100	132100	132100	0
180	20240329	154600	2832554200	132100	132100	132100	132100	0
181	20240329	154500	2832554200	132100	132100	132100	132100	0
182	20240329	154400	2832554200	132100	132100	132100	132100	319
183	20240329	154300	2832554200	132100	132100	132100	132100	0
184	20240329	154200	2832554200	132100	132100	132100	132100	0
185	20240329	154100	2832554200	132100	132100	132100	132100	0
186	20240329	154000	2832554200	132100	132100	132100	132100	0
187	20240329	153900	2832554200	132100	132100	132100	132100	0
188	20240329	153800	2832554200	132100	132100	132100	132100	0
189	20240329	153700	2832554200	132100	132100	132100	132100	0
190	20240329	153600	2832554200	132100	132100	132100	132100	0
191	20240329	153500	2832554200	132100	132100	132100	132100	0
192	20240329	153400	2832554200	132100	132100	132100	132100	0
193	20240329	153300	2832554200	132100	132100	132100	132100	0
194	20240329	153200	2832554200	132100	132100	132100	132100	0
195	20240329	153100	2832554200	132100	132100	132100	132100	0
196	20240329	153000	2832554200	132100	132100	132100	132100	319
197	20240329	152900	2790414300	132600	132600	132600	132600	0
198	20240329	152800	2790414300	132600	132600	132600	132600	0
199	20240329	152700	2790414300	132600	132600	132600	132600	0
200	20240329	152600	2790414300	132600	132600	132600	132600	0
201	20240329	152500	2790414300	132600	132600	132600	132600	0
202	20240329	152400	2790414300	132600	132600	132600	132600	0
203	20240329	152300	2790414300	132600	132600	132600	132600	0
204	20240329	152200	2790414300	132600	132600	132600	132600	0
205	20240329	152100	2790414300	132600	132600	132600	132600	0
206	20240329	152000	2790414300	132600	132600	132600	132600	0
207	20240329	151900	2790414300	132600	132700	132700	132600	11
208	20240329	151800	2788955600	132600	132800	132800	132600	2
209	20240329	151700	2788690200	132800	132800	132800	132800	17
210	20240329	151600	2786432600	132800	132600	132800	132300	41
211	20240329	151500	2781001500	132800	132700	132800	132700	50
212	20240329	151400	2774361600	132700	132800	132900	132700	27
213	20240329	151300	2770777000	132800	132800	132900	132800	55
214	20240329	151200	2763472200	132800	132800	132800	132700	66
215	20240329	151100	2754707500	132800	132700	132800	132700	35
216	20240329	151000	2750060500	132800	132800	132800	132700	89
217	20240329	150900	2738243400	132800	132800	132800	132700	138
218	20240329	150800	2719925000	132800	132900	133100	132700	133
219	20240329	150700	2702259800	133000	133100	133100	133000	43
220	20240329	150600	2696538300	133100	133100	133100	133000	73
221	20240329	150500	2686826000	133000	133000	133100	133000	44
222	20240329	150400	2680971100	133200	133200	133200	133100	81
223	20240329	150300	2670185600	133200	133100	133200	133000	48
224	20240329	150200	2663794200	133200	133200	133200	133200	84
225	20240329	150100	2652605400	133200	133200	133300	133000	64
226	20240329	150000	2644080100	133300	133200	133300	133100	90
227	20240329	145900	2632090700	133200	133100	133200	133100	60
228	20240329	145800	2624101300	133200	133000	133200	133000	104
229	20240329	145700	2610256800	133000	132900	133100	132900	56
230	20240329	145600	2602806600	132900	132900	133000	132800	74
231	20240329	145500	2592971800	132900	133000	133000	132800	76
232	20240329	145400	2582874900	133000	132900	133000	132900	73
233	20240329	145300	2573168900	132900	133200	133200	132900	119
234	20240329	145200	2557334900	133100	133200	133300	133100	35
235	20240329	145100	2552671100	133300	133300	133300	133200	90
236	20240329	145000	2540678600	133300	133500	133500	133200	265
237	20240329	144900	2505352100	133400	133200	133400	133200	80
238	20240329	144800	2494684700	133300	133300	133300	133200	67
239	20240329	144700	2485757100	133300	133500	133500	133200	91
240	20240329	144600	2473625000	133500	133300	133500	133200	127
241	20240329	144500	2456691500	133400	133400	133500	133300	93
242	20240329	144400	2444280500	133400	133300	133500	133300	88
243	20240329	144300	2432539600	133500	133300	133500	133300	109
244	20240329	144200	2417999100	133200	133400	133400	133200	55
245	20240329	144100	2410664300	133400	133400	133500	133200	211
246	20240329	144000	2382515100	133500	133400	133500	133200	224
247	20240329	143900	2352638800	133400	133300	133400	133200	167
248	20240329	143800	2330379400	133300	133400	133400	133200	161
249	20240329	143700	2308915100	133400	133300	133500	133300	91
250	20240329	143600	2296775800	133400	133300	133400	133300	82
251	20240329	143500	2285839600	133300	133300	133500	133300	78
252	20240329	143400	2275438200	133300	133300	133400	133300	104
253	20240329	143300	2261568400	133200	133200	133400	133200	74
254	20240329	143200	2251707000	133200	133200	133300	133100	89
255	20240329	143100	2239848900	133200	133200	133300	133000	87
256	20240329	143000	2228260800	133100	133100	133200	133000	87
257	20240329	142900	2216680200	133100	133300	133400	133000	71
258	20240329	142800	2207218300	133300	133100	133300	133000	102
259	20240329	142700	2193637900	133100	133000	133200	133000	73
260	20240329	142600	2183921000	132900	133000	133300	132900	50
261	20240329	142500	2177271700	133100	132900	133100	132900	86
262	20240329	142400	2165834000	133100	132900	133100	132900	87
263	20240329	142300	2154266700	132900	132900	133000	132800	115
264	20240329	142200	2138980700	133000	133000	133100	132900	105
265	20240329	142100	2125017600	133000	133200	133200	132900	94
266	20240329	142000	2112517600	133000	133100	133200	133000	100
267	20240329	141900	2099207000	133100	133200	133300	133100	81
268	20240329	141800	2088416200	133200	133300	133400	133200	69
269	20240329	141700	2079218800	133300	133200	133500	133200	95
270	20240329	141600	2066555100	133200	133000	133300	133000	63
271	20240329	141500	2058166200	133300	133100	133300	133000	98
272	20240329	141400	2045114000	133000	133100	133300	132900	100
273	20240329	141300	2031801800	133100	132900	133100	132900	72
274	20240329	141200	2022223900	133000	132900	133000	132900	72
275	20240329	141100	2012652500	132900	132900	133000	132900	69
276	20240329	141000	2003481600	132900	133100	133100	132800	134
277	20240329	140900	1985656300	133100	133100	133400	133000	77
278	20240329	140800	1975404800	133000	133000	133200	132900	67
279	20240329	140700	1966491200	133100	133200	133200	132900	77
280	20240329	140600	1956244200	133200	133400	133400	133100	74
281	20240329	140500	1946384300	133400	133400	133400	133300	100
282	20240329	140400	1933049300	133400	133400	133400	133300	59
283	20240329	140300	1925180700	133400	133500	133500	133300	173
284	20240329	140200	1902102900	133500	133500	133600	133500	80
285	20240329	140100	1891419500	133500	133500	133500	133400	58
286	20240329	140000	1883676600	133500	133500	133500	133400	118
287	20240329	135900	1867929200	133600	133300	133600	133300	269
288	20240329	135800	1832015600	133500	133400	133500	133400	80
289	20240329	135700	1821338500	133400	133400	133500	133400	121
290	20240329	135600	1805189400	133400	133500	133500	133400	60
291	20240329	135500	1797180700	133400	133500	133500	133300	89
292	20240329	135400	1785303600	133400	133400	133500	133400	66
293	20240329	135300	1776494500	133500	133500	133500	133300	98
294	20240329	135200	1763415400	133500	133400	133500	133300	121
295	20240329	135100	1747272700	133400	133400	133400	133300	150
296	20240329	135000	1727267700	133400	133300	133400	133200	82
297	20240329	134900	1716332400	133500	133300	133500	133300	92
298	20240329	134800	1704061100	133400	133400	133400	133300	55
299	20240329	134700	1696726700	133400	133400	133400	133300	89
300	20240329	134600	1684855400	133400	133400	133400	133300	108
301	20240329	134500	1670451500	133500	133400	133500	133300	82
302	20240329	134400	1659507900	133400	133500	133500	133300	191
303	20240329	134300	1634026200	133500	133500	133500	133300	101
304	20240329	134200	1620550500	133400	133300	133500	133000	57
305	20240329	134100	1612947600	133400	133400	133500	133300	88
306	20240329	134000	1601208000	133300	133300	133400	133200	105
307	20240329	133900	1587206200	133300	133400	133400	133300	92
308	20240329	133800	1574935700	133400	133300	133400	133200	85
309	20240329	133700	1563600100	133300	133200	133400	132900	161
310	20240329	133600	1542148500	132800	133200	133400	132800	139
311	20240329	133500	1523626700	133200	132900	133200	132900	103
312	20240329	133400	1509917900	133000	132900	133000	132700	94
313	20240329	133300	1497422400	132900	132900	132900	132700	38
314	20240329	133200	1492372800	132800	132800	132900	132700	35
315	20240329	133100	1487723400	132900	132800	132900	132800	49
316	20240329	133000	1481214400	132700	132900	132900	132700	60
317	20240329	132900	1473245100	132900	132800	132900	132700	69
318	20240329	132800	1464081700	132900	132900	132900	132700	36
319	20240329	132700	1459298400	132800	132800	132800	132700	24
320	20240329	132600	1456111300	132900	132800	132900	132800	43
321	20240329	132500	1450396800	132800	132900	132900	132800	80
322	20240329	132400	1439768300	132900	132700	132900	132700	48
323	20240329	132300	1433390900	132700	132700	132900	132700	64
324	20240329	132200	1424893200	132800	132800	132800	132600	42
325	20240329	132100	1419317300	132700	132500	132800	132500	70
326	20240329	132000	1410027200	132500	132800	132800	132500	34
327	20240329	131900	1405515600	132900	132800	132900	132500	41
328	20240329	131800	1400070400	132800	132900	132900	132500	71
329	20240329	131700	1390638100	132800	132900	132900	132800	61
330	20240329	131600	1382535000	132900	132800	132900	132800	49
331	20240329	131500	1376023900	132800	132900	132900	132700	39
332	20240329	131400	1370843600	132900	132800	132900	132600	30
333	20240329	131300	1366859400	132800	132700	132800	132500	87
334	20240329	131200	1355315300	132700	132600	132800	132600	36
335	20240329	131100	1350537500	132700	132600	132800	132600	39
336	20240329	131000	1345361900	132500	132600	132700	132500	58
337	20240329	130900	1337672200	132700	132700	132700	132500	48
338	20240329	130800	1331306000	132600	132700	132700	132500	57
339	20240329	130700	1323746900	132600	132500	132700	132500	24
340	20240329	130600	1320563100	132700	132700	132700	132500	61
341	20240329	130500	1312473300	132600	132700	132700	132600	17
342	20240329	130400	1310219000	132700	132800	132800	132700	46
343	20240329	130300	1304112500	132800	132600	132800	132600	59
344	20240329	130200	1296282500	132600	132600	132600	132500	9
345	20240329	130100	1295089200	132500	132600	132700	132500	50
346	20240329	130000	1288455600	132600	132700	132700	132600	12
347	20240329	125900	1286863700	132600	132600	132700	132600	55
348	20240329	125800	1279568500	132500	132600	132700	132000	39
349	20240329	125700	1274404100	132600	132500	132700	132500	70
350	20240329	125600	1265122200	132500	132500	132600	132500	33
351	20240329	125500	1260748000	132500	132500	132500	132500	16
352	20240329	125400	1258628000	132400	132400	132400	132300	55
353	20240329	125300	1251348200	132400	132300	132400	132300	14
354	20240329	125200	1249494800	132400	132200	132400	132200	36
355	20240329	125100	1244731400	132400	132500	132500	132400	38
356	20240329	125000	1239698900	132400	132600	132700	132400	55
357	20240329	124900	1232407500	132500	132400	132600	132300	30
358	20240329	124800	1228436900	132400	132300	132400	132300	17
359	20240329	124700	1226187300	132400	132200	132500	132200	52
360	20240329	124600	1219303700	132000	132500	132600	131900	275
361	20240329	124500	1182984600	132500	132500	132600	132500	20
362	20240329	124400	1180333900	132500	132500	132600	132500	46
363	20240329	124300	1174237900	132600	132600	132600	132100	19
364	20240329	124200	1171722200	132600	132500	132600	132400	79
365	20240329	124100	1161254800	132500	132500	132500	132300	26
366	20240329	124000	1157811000	132500	132300	132500	132300	49
367	20240329	123900	1151324400	132300	132300	132300	132200	32
368	20240329	123800	1147092200	132200	132200	132300	132200	37
369	20240329	123700	1142199900	132100	132000	132100	131900	34
370	20240329	123600	1137710300	132100	132100	132100	132100	3
371	20240329	123500	1137314000	131900	132100	132200	131800	85
372	20240329	123400	1126090000	132100	132200	132200	132100	28
373	20240329	123300	1122389500	132100	132200	132200	131900	62
374	20240329	123200	1114197300	132100	132200	132200	132100	21
375	20240329	123100	1111421900	132100	132000	132200	132000	72
376	20240329	123000	1101908300	132200	132000	132200	132000	36
377	20240329	122900	1097153300	132100	132000	132100	132000	35
378	20240329	122800	1092532500	132000	132000	132000	131900	37
379	20240329	122700	1087650000	131800	132100	132100	131800	66
380	20240329	122600	1078935500	132000	132100	132100	132000	33
381	20240329	122500	1074576300	132100	132000	132100	132000	41
382	20240329	122400	1069162700	132000	132100	132200	132000	48
383	20240329	122300	1062819600	132200	132100	132200	132100	20
384	20240329	122200	1060177200	132100	132000	132100	132000	47
385	20240329	122100	1053970400	131900	132100	132100	131900	24
386	20240329	122000	1050803400	132100	132000	132100	131800	49
387	20240329	121900	1044334500	132000	132100	132100	131900	33
388	20240329	121800	1039980200	131900	131900	132100	131800	128
389	20240329	121700	1023090300	132100	132400	132400	132100	35
390	20240329	121600	1018461200	132400	132400	132400	132300	52
391	20240329	121500	1011577700	132400	132300	132400	132300	13
392	20240329	121400	1009857100	132300	132200	132300	132200	32
393	20240329	121300	1005623600	132300	132400	132400	132200	6
394	20240329	121200	1004829700	132400	132400	132500	132100	74
395	20240329	121100	995031900	132400	132500	132600	132400	34
396	20240329	121000	990527600	132600	132400	132600	132400	35
397	20240329	120900	985890100	132500	132500	132500	132400	26
398	20240329	120800	982447100	132400	132200	132500	132200	37
399	20240329	120700	977549800	132300	132500	132500	132100	16
400	20240329	120600	975431500	132400	132500	132500	132400	9
401	20240329	120500	974239600	132400	132400	132400	132300	43
402	20240329	120400	968548700	131800	132600	132600	131800	39
403	20240329	120300	963386700	132500	132400	132500	132400	35
404	20240329	120200	958750400	132400	132300	132400	132200	54
405	20240329	120100	951602000	132400	132200	132400	132200	43
406	20240329	120000	945914200	132100	132300	132300	132100	46
407	20240329	115900	939829800	132400	132200	132400	132200	24
408	20240329	115800	936654400	132300	132400	132500	132300	19
409	20240329	115700	934139500	132500	132500	132500	132400	62
410	20240329	115600	925925500	132600	132500	132600	132500	49
411	20240329	115500	919432500	132600	132400	132600	132400	66
412	20240329	115400	910688200	132500	132400	132500	132400	21
413	20240329	115300	907907500	132300	132300	132400	132200	63
414	20240329	115200	899571400	132200	132200	132200	132100	20
415	20240329	115100	896927500	132100	132200	132300	132100	53
416	20240329	115000	889923100	132200	132200	132200	132100	15
417	20240329	114900	887941100	132200	132000	132300	132000	100
418	20240329	114800	874727600	132000	131800	132000	131800	102
419	20240329	114700	861271200	131800	131800	131800	131700	42
420	20240329	114600	855737000	131800	131700	131800	131700	22
421	20240329	114500	852839300	131700	131500	131700	131500	45
422	20240329	114400	846919600	131500	131700	131700	131500	48
423	20240329	114300	840599800	131700	131700	131700	131600	33
424	20240329	114200	836255300	131700	131500	131700	131500	22
425	20240329	114100	833361200	131500	131800	131800	131400	28
426	20240329	114000	829679200	131800	131700	131800	131500	47
427	20240329	113900	823489100	131700	131700	131700	131600	20
428	20240329	113800	820856700	131800	131400	131800	131400	75
429	20240329	113700	810989300	131400	131400	131500	131400	15
430	20240329	113600	809017900	131400	131600	131700	131400	60
431	20240329	113500	801121000	131700	131700	131700	131700	18
432	20240329	113400	798750400	131600	131700	131700	131600	152
433	20240329	113300	778746000	131700	131700	131700	131600	58
434	20240329	113200	771108600	131600	131600	131800	131600	14
435	20240329	113100	769264700	131700	131700	131700	131600	84
436	20240329	113000	758204700	131700	131700	131700	131600	19
437	20240329	112900	755703500	131700	131600	131700	131500	35
438	20240329	112800	751099400	131600	131600	131600	131500	11
439	20240329	112700	749651900	131500	131500	131600	131500	85
440	20240329	112600	738470800	131500	131500	131500	131400	29
441	20240329	112500	734659400	131400	131400	131400	131200	183
442	20240329	112400	710639300	131400	131500	131500	131400	16
443	20240329	112300	708536400	131500	131500	131600	131400	53
444	20240329	112200	701566300	131500	131400	131500	131400	22
445	20240329	112100	698675200	131500	131500	131600	131500	34
446	20240329	112000	694204000	131500	131500	131600	131500	19
447	20240329	111900	691705300	131300	131300	131400	131300	47
448	20240329	111800	685532500	131200	131400	131500	131200	50
449	20240329	111700	678967900	131400	131400	131400	131300	21
450	20240329	111600	676209200	131400	131300	131400	131200	54
451	20240329	111500	669118900	131200	131300	131400	131200	135
452	20240329	111400	651394400	131300	131300	131400	131300	43
453	20240329	111300	645745300	131400	131400	131500	131300	39
454	20240329	111200	640619500	131400	131300	131400	131300	35
455	20240329	111100	636020600	131300	131500	131500	131300	57
456	20240329	111000	628533300	131600	131500	131600	131400	53
457	20240329	110900	621565900	131600	131600	131700	131600	20
458	20240329	110800	618933100	131700	131500	131700	131500	54
459	20240329	110700	611825900	131600	131600	131600	131400	14
460	20240329	110600	609983700	131700	131600	131700	131500	32
461	20240329	110500	605772900	131500	131600	131700	131500	21
462	20240329	110400	603009200	131700	131600	131700	131600	35
463	20240329	110300	598401200	131600	131500	131600	131500	34
464	20240329	110200	593929900	131600	131500	131600	131500	10
465	20240329	110100	592614500	131400	131600	131700	131400	44
466	20240329	110000	586827100	131600	131500	131600	131500	14
467	20240329	105900	584985300	131400	131400	131500	131400	32
468	20240329	105800	580780200	131400	131500	131600	131400	47
469	20240329	105700	574600900	131500	131400	131500	131300	31
470	20240329	105600	570526500	131400	131400	131400	131400	3
471	20240329	105500	570132300	131400	131400	131500	131300	46
472	20240329	105400	564088400	131500	131400	131500	131400	5
473	20240329	105300	563431300	131400	131400	131500	131400	61
474	20240329	105200	555412400	131400	131500	131500	131400	34
475	20240329	105100	550942900	131500	131600	131600	131500	51
476	20240329	105000	544232900	131600	131600	131600	131600	10
477	20240329	104900	542916900	131500	131700	131700	131500	50
478	20240329	104800	536333200	131500	131500	131500	131500	1
479	20240329	104700	536201700	131500	131700	131800	131500	41
480	20240329	104600	530803100	131700	131600	131800	131600	26
481	20240329	104500	527378200	131800	131800	131800	131800	1
482	20240329	104400	527246400	131800	131700	131800	131500	50
483	20240329	104300	520658800	131800	131800	131800	131800	0
484	20240329	104200	520658800	131800	131400	131800	131300	69
485	20240329	104100	511586400	131400	131500	131500	131400	47
486	20240329	104000	505410200	131600	131500	131600	131400	65
487	20240329	103900	496862300	131600	131700	131700	131600	34
488	20240329	103800	492387300	131700	131800	131800	131600	72
489	20240329	103700	482900800	131700	131600	131700	131600	20
490	20240329	103600	480268400	131700	131800	131800	131700	35
491	20240329	103500	475655700	131700	131800	131800	131700	18
492	20240329	103400	473283800	131700	131800	132000	131700	41
493	20240329	103300	467874500	131800	131900	131900	131800	59
494	20240329	103200	460098100	131800	132000	132100	131800	52
495	20240329	103100	453233600	132000	132100	132200	132000	18
496	20240329	103000	450855400	132100	132100	132100	132000	39
497	20240329	102900	445703600	132100	132200	132200	132100	7
498	20240329	102800	444778600	132200	132300	132400	132200	18
499	20240329	102700	442397300	132300	132000	132300	132000	53
500	20240329	102600	435389300	131900	132100	132100	131900	30
501	20240329	102500	431426500	132100	131900	132100	131900	11
502	20240329	102400	429974100	131800	132300	132300	131800	40
503	20240329	102300	424691200	132300	132100	132300	132100	69
504	20240329	102200	415572500	132100	132100	132100	132100	6
505	20240329	102100	414779900	132100	132200	132200	132100	24
506	20240329	102000	411609200	132200	132200	132300	132200	21
507	20240329	101900	408832600	132200	132200	132300	132100	44
508	20240329	101800	403015200	132000	132000	132000	132000	0
509	20240329	101700	403015200	132000	132400	132400	132000	60
510	20240329	101600	395081000	132400	132300	132500	132300	32
511	20240329	101500	390846100	132300	132300	132400	132300	18
512	20240329	101400	388464000	132300	132500	132500	132300	18
513	20240329	101300	386082400	132500	132400	132500	132400	15
514	20240329	101200	384095900	132300	132400	132400	132300	44
515	20240329	101100	378273800	132500	132400	132500	132400	17
516	20240329	101000	376022300	132400	132300	132400	132300	33
517	20240329	100900	371653400	132300	132600	132600	132100	35
518	20240329	100800	367022200	132800	132700	132800	132600	115
519	20240329	100700	351760100	132600	132500	132600	132500	6
520	20240329	100600	350964600	132600	132500	132600	132500	38
521	20240329	100500	345928400	132100	132500	132700	132100	67
522	20240329	100400	337048100	132400	132400	132400	132300	101
523	20240329	100300	323677500	132400	132400	132400	132400	0
524	20240329	100200	323677500	132400	132400	132400	132400	33
525	20240329	100100	319308300	132300	132400	132400	132300	26
526	20240329	100000	315868100	132400	132300	132500	132300	20
527	20240329	095900	313221000	132300	132400	132400	132300	12
528	20240329	095800	311632700	132500	132500	132500	132400	94
529	20240329	095700	299177800	132400	132400	132400	132400	0
530	20240329	095600	299177800	132400	132400	132400	132300	19
531	20240329	095500	296662500	132300	132200	132300	132200	29
532	20240329	095400	292825900	132200	132100	132200	132000	23
533	20240329	095300	289788200	132400	132300	132400	132300	39
534	20240329	095200	284625700	132200	132200	132300	132200	33
535	20240329	095100	280262800	132200	132200	132200	132100	66
536	20240329	095000	271537700	132200	132200	132200	132100	16
537	20240329	094900	269423000	132200	132000	132200	132000	29
538	20240329	094800	265589800	132100	132200	132200	132100	2
539	20240329	094700	265325500	132100	132200	132300	132100	40
540	20240329	094600	260037800	132200	132000	132200	131700	35
541	20240329	094500	255416800	132000	132000	132100	132000	36
542	20240329	094400	250664100	132000	132100	132100	132000	11
543	20240329	094300	249212000	132000	131700	132000	131700	65
544	20240329	094200	240644000	131700	131700	131700	131700	2
545	20240329	094100	240380600	131400	131700	131700	131400	37
546	20240329	094000	235508900	131700	131700	131700	131700	0
547	20240329	093900	235508900	131700	131700	131700	131700	7
548	20240329	093800	234587000	131700	131100	131700	131100	44
549	20240329	093700	228800900	131000	131100	131100	131000	54
550	20240329	093600	221726000	131000	131700	131700	131000	150
551	20240329	093500	202039500	131600	131600	131600	131600	17
552	20240329	093400	199802300	131600	131500	131600	131400	31
553	20240329	093300	195725300	131400	131400	131400	131400	5
554	20240329	093200	195068300	131400	131100	131400	131100	49
555	20240329	093100	188637500	131100	131400	131400	131100	120
556	20240329	093000	172903300	131300	131300	131300	131300	58
557	20240329	092900	165287900	131200	131200	131200	131200	11
558	20240329	092800	163844700	131300	131300	131500	131300	33
559	20240329	092700	159510400	131300	131200	131300	131200	70
560	20240329	092600	150325800	131200	131400	131400	131200	102
561	20240329	092500	136940300	131500	131500	131500	131500	5
562	20240329	092400	136282800	131500	131500	131600	131500	58
563	20240329	092300	128654900	131600	131500	131600	131500	17
564	20240329	092200	126419300	131600	131700	131700	131500	87
565	20240329	092100	114967800	131600	131700	131800	131600	60
566	20240329	092000	107065500	131700	131800	131800	131700	39
567	20240329	091900	101927300	131800	131800	131800	131800	12
568	20240329	091800	100345700	131800	132000	132000	131800	16
569	20240329	091700	98236300	131900	132000	132000	131900	26
570	20240329	091600	94804900	132000	132000	132000	132000	5
571	20240329	091500	94144900	131900	132100	132100	131900	27
572	20240329	091400	90580900	132000	132000	132000	132000	2
573	20240329	091300	90316900	132000	132200	132200	132000	13
574	20240329	091200	88600600	132000	132000	132000	132000	10
575	20240329	091100	87280600	132500	132600	132600	132500	2
576	20240329	091000	87015500	132600	131700	132600	131700	46
577	20240329	090900	80951000	131800	131700	131800	131700	19
578	20240329	090800	78448600	131700	131900	132000	131700	222
579	20240329	090700	49190300	131900	131900	131900	131900	9
580	20240329	090600	48003200	131900	132000	132000	131900	33
581	20240329	090500	43649200	132100	131900	132100	131900	91
582	20240329	090400	31638700	131900	132300	132900	131900	35
583	20240329	090300	27006500	132300	132400	132400	132300	22
584	20240329	090200	24095300	131900	132300	132400	131900	22
585	20240329	090100	21190300	132400	131600	132400	131600	10
586	20240329	090000	19870300	131600	132500	132500	131600	141