KissMeData/006650/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	184900	2083335650	98900	98900	98900	98900	359
3	20250314	184800	2083335650	98900	98900	98900	98900	0
4	20250314	184700	2083335650	98900	98900	98900	98900	0
5	20250314	184600	2083335650	98900	98900	98900	98900	0
6	20250314	184500	2083335650	98900	98900	98900	98900	0
7	20250314	184400	2083335650	98900	98900	98900	98900	0
8	20250314	184300	2083335650	98900	98900	98900	98900	0
9	20250314	184200	2083335650	98900	98900	98900	98900	0
10	20250314	184100	2083335650	98900	98900	98900	98900	0
11	20250314	184000	2083335650	98900	98900	98900	98900	0
12	20250314	183900	2083335650	98900	98900	98900	98900	0
13	20250314	183800	2083335650	98900	98900	98900	98900	0
14	20250314	183700	2083335650	98900	98900	98900	98900	0
15	20250314	183600	2083335650	98900	98900	98900	98900	0
16	20250314	183500	2083335650	98900	98900	98900	98900	0
17	20250314	183400	2083335650	98900	98900	98900	98900	0
18	20250314	183300	2083335650	98900	98900	98900	98900	0
19	20250314	183200	2083335650	98900	98900	98900	98900	0
20	20250314	183100	2083335650	98900	98900	98900	98900	0
21	20250314	183000	2083335650	98900	98900	98900	98900	0
22	20250314	182900	2083335650	98900	98900	98900	98900	0
23	20250314	182800	2083335650	98900	98900	98900	98900	0
24	20250314	182700	2083335650	98900	98900	98900	98900	0
25	20250314	182600	2083335650	98900	98900	98900	98900	0
26	20250314	182500	2083335650	98900	98900	98900	98900	0
27	20250314	182400	2083335650	98900	98900	98900	98900	0
28	20250314	182300	2083335650	98900	98900	98900	98900	0
29	20250314	182200	2083335650	98900	98900	98900	98900	0
30	20250314	182100	2083335650	98900	98900	98900	98900	0
31	20250314	182000	2083335650	98900	98900	98900	98900	0
32	20250314	181900	2083335650	98900	98900	98900	98900	359
33	20250314	181800	2083335650	98900	98900	98900	98900	0
34	20250314	181700	2083335650	98900	98900	98900	98900	0
35	20250314	181600	2083335650	98900	98900	98900	98900	0
36	20250314	181500	2083335650	98900	98900	98900	98900	0
37	20250314	181400	2083335650	98900	98900	98900	98900	0
38	20250314	181300	2083335650	98900	98900	98900	98900	0
39	20250314	181200	2083335650	98900	98900	98900	98900	0
40	20250314	181100	2083335650	98900	98900	98900	98900	0
41	20250314	181000	2083335650	98900	98900	98900	98900	0
42	20250314	180900	2083335650	98900	98900	98900	98900	0
43	20250314	180800	2083335650	98900	98900	98900	98900	0
44	20250314	180700	2083335650	98900	98900	98900	98900	0
45	20250314	180600	2083335650	98900	98900	98900	98900	0
46	20250314	180500	2083335650	98900	98900	98900	98900	0
47	20250314	180400	2083335650	98900	98900	98900	98900	0
48	20250314	180300	2083335650	98900	98900	98900	98900	0
49	20250314	180200	2083335650	98900	98900	98900	98900	0
50	20250314	180100	2083335650	98900	98900	98900	98900	0
51	20250314	180000	2083335650	98900	98900	98900	98900	0
52	20250314	175900	2083335650	98900	98900	98900	98900	0
53	20250314	175800	2083335650	98900	98900	98900	98900	0
54	20250314	175700	2083335650	98900	98900	98900	98900	0
55	20250314	175600	2083335650	98900	98900	98900	98900	0
56	20250314	175500	2083335650	98900	98900	98900	98900	0
57	20250314	175400	2083335650	98900	98900	98900	98900	0
58	20250314	175300	2083335650	98900	98900	98900	98900	0
59	20250314	175200	2083335650	98900	98900	98900	98900	0
60	20250314	175100	2083335650	98900	98900	98900	98900	0
61	20250314	175000	2083335650	98900	98900	98900	98900	0
62	20250314	174900	2083335650	98900	98900	98900	98900	359
63	20250314	174800	2083335650	98900	98900	98900	98900	0
64	20250314	174700	2083335650	98900	98900	98900	98900	0
65	20250314	174600	2083335650	98900	98900	98900	98900	0
66	20250314	174500	2083335650	98900	98900	98900	98900	0
67	20250314	174400	2083335650	98900	98900	98900	98900	0
68	20250314	174300	2083335650	98900	98900	98900	98900	0
69	20250314	174200	2083335650	98900	98900	98900	98900	0
70	20250314	174100	2083335650	98900	98900	98900	98900	0
71	20250314	174000	2083335650	98900	98900	98900	98900	0
72	20250314	173900	2083335650	98900	98900	98900	98900	0
73	20250314	173800	2083335650	98900	98900	98900	98900	0
74	20250314	173700	2083335650	98900	98900	98900	98900	0
75	20250314	173600	2083335650	98900	98900	98900	98900	0
76	20250314	173500	2083335650	98900	98900	98900	98900	0
77	20250314	173400	2083335650	98900	98900	98900	98900	0
78	20250314	173300	2083335650	98900	98900	98900	98900	0
79	20250314	173200	2083335650	98900	98900	98900	98900	0
80	20250314	173100	2083335650	98900	98900	98900	98900	0
81	20250314	173000	2083335650	98900	98900	98900	98900	0
82	20250314	172900	2083335650	98900	98900	98900	98900	0
83	20250314	172800	2083335650	98900	98900	98900	98900	0
84	20250314	172700	2083335650	98900	98900	98900	98900	0
85	20250314	172600	2083335650	98900	98900	98900	98900	0
86	20250314	172500	2083335650	98900	98900	98900	98900	0
87	20250314	172400	2083335650	98900	98900	98900	98900	0
88	20250314	172300	2083335650	98900	98900	98900	98900	0
89	20250314	172200	2083335650	98900	98900	98900	98900	0
90	20250314	172100	2083335650	98900	98900	98900	98900	0
91	20250314	172000	2083335650	98900	98900	98900	98900	0
92	20250314	171900	2083335650	98900	98900	98900	98900	359
93	20250314	171800	2083335650	98900	98900	98900	98900	0
94	20250314	171700	2083335650	98900	98900	98900	98900	0
95	20250314	171600	2083335650	98900	98900	98900	98900	0
96	20250314	171500	2083335650	98900	98900	98900	98900	0
97	20250314	171400	2083335650	98900	98900	98900	98900	0
98	20250314	171300	2083335650	98900	98900	98900	98900	0
99	20250314	171200	2083335650	98900	98900	98900	98900	0
100	20250314	171100	2083335650	98900	98900	98900	98900	0
101	20250314	171000	2083335650	98900	98900	98900	98900	0
102	20250314	170900	2083335650	98900	98900	98900	98900	0
103	20250314	170800	2083335650	98900	98900	98900	98900	0
104	20250314	170700	2083335650	98900	98900	98900	98900	0
105	20250314	170600	2083335650	98900	98900	98900	98900	0
106	20250314	170500	2083335650	98900	98900	98900	98900	0
107	20250314	170400	2083335650	98900	98900	98900	98900	0
108	20250314	170300	2083335650	98900	98900	98900	98900	0
109	20250314	170200	2083335650	98900	98900	98900	98900	0
110	20250314	170100	2083335650	98900	98900	98900	98900	0
111	20250314	170000	2083335650	98900	98900	98900	98900	0
112	20250314	165900	2083335650	98900	98900	98900	98900	0
113	20250314	165800	2083335650	98900	98900	98900	98900	0
114	20250314	165700	2083335650	98900	98900	98900	98900	0
115	20250314	165600	2083335650	98900	98900	98900	98900	0
116	20250314	165500	2083335650	98900	98900	98900	98900	0
117	20250314	165400	2083335650	98900	98900	98900	98900	0
118	20250314	165300	2083335650	98900	98900	98900	98900	0
119	20250314	165200	2083335650	98900	98900	98900	98900	0
120	20250314	165100	2083335650	98900	98900	98900	98900	0
121	20250314	165000	2083335650	98900	98900	98900	98900	0
122	20250314	164900	2083335650	98900	98900	98900	98900	359
123	20250314	164800	2083335650	98900	98900	98900	98900	0
124	20250314	164700	2083335650	98900	98900	98900	98900	0
125	20250314	164600	2083335650	98900	98900	98900	98900	0
126	20250314	164500	2083335650	98900	98900	98900	98900	0
127	20250314	164400	2083335650	98900	98900	98900	98900	0
128	20250314	164300	2083335650	98900	98900	98900	98900	0
129	20250314	164200	2083335650	98900	98900	98900	98900	0
130	20250314	164100	2083335650	98900	98900	98900	98900	0
131	20250314	164000	2083335650	98900	98900	98900	98900	0
132	20250314	163900	2083335650	98900	98900	98900	98900	0
133	20250314	163800	2083335650	98900	98900	98900	98900	0
134	20250314	163700	2083335650	98900	98900	98900	98900	0
135	20250314	163600	2083335650	98900	98900	98900	98900	0
136	20250314	163500	2083335650	98900	98900	98900	98900	0
137	20250314	163400	2083335650	98900	98900	98900	98900	0
138	20250314	163300	2083335650	98900	98900	98900	98900	0
139	20250314	163200	2083335650	98900	98900	98900	98900	0
140	20250314	163100	2083335650	98900	98900	98900	98900	0
141	20250314	163000	2083335650	98900	98900	98900	98900	0
142	20250314	162900	2083335650	98900	98900	98900	98900	0
143	20250314	162800	2083335650	98900	98900	98900	98900	0
144	20250314	162700	2083335650	98900	98900	98900	98900	0
145	20250314	162600	2083335650	98900	98900	98900	98900	0
146	20250314	162500	2083335650	98900	98900	98900	98900	0
147	20250314	162400	2083335650	98900	98900	98900	98900	0
148	20250314	162300	2083335650	98900	98900	98900	98900	0
149	20250314	162200	2083335650	98900	98900	98900	98900	0
150	20250314	162100	2083335650	98900	98900	98900	98900	0
151	20250314	162000	2083335650	98900	98900	98900	98900	0
152	20250314	161900	2083335650	98900	98900	98900	98900	359
153	20250314	161800	2083335650	98900	98900	98900	98900	0
154	20250314	161700	2083335650	98900	98900	98900	98900	0
155	20250314	161600	2083335650	98900	98900	98900	98900	0
156	20250314	161500	2083335650	98900	98900	98900	98900	0
157	20250314	161400	2083335650	98900	98900	98900	98900	0
158	20250314	161300	2083335650	98900	98900	98900	98900	0
159	20250314	161200	2083335650	98900	98900	98900	98900	0
160	20250314	161100	2083335650	98900	98900	98900	98900	0
161	20250314	161000	2083335650	98900	98900	98900	98900	0
162	20250314	160900	2083335650	98900	98900	98900	98900	0
163	20250314	160800	2083335650	98900	98900	98900	98900	0
164	20250314	160700	2083335650	98900	98900	98900	98900	0
165	20250314	160600	2083335650	98900	98900	98900	98900	0
166	20250314	160500	2083335650	98900	98900	98900	98900	0
167	20250314	160400	2083335650	98900	98900	98900	98900	0
168	20250314	160300	2083335650	98900	98900	98900	98900	0
169	20250314	160200	2083335650	98900	98900	98900	98900	0
170	20250314	160100	2083335650	98900	98900	98900	98900	0
171	20250314	160000	2083335650	98900	98900	98900	98900	0
172	20250314	155900	2083335650	98900	98900	98900	98900	0
173	20250314	155800	2083335650	98900	98900	98900	98900	0
174	20250314	155700	2083335650	98900	98900	98900	98900	0
175	20250314	155600	2083335650	98900	98900	98900	98900	0
176	20250314	155500	2083335650	98900	98900	98900	98900	0
177	20250314	155400	2083335650	98900	98900	98900	98900	0
178	20250314	155300	2083335650	98900	98900	98900	98900	0
179	20250314	155200	2083335650	98900	98900	98900	98900	0
180	20250314	155100	2083335650	98900	98900	98900	98900	0
181	20250314	155000	2083335650	98900	98900	98900	98900	0
182	20250314	154900	2083335650	98900	98900	98900	98900	359
183	20250314	154800	2083335650	98900	98900	98900	98900	0
184	20250314	154700	2083335650	98900	98900	98900	98900	0
185	20250314	154600	2083335650	98900	98900	98900	98900	0
186	20250314	154500	2083335650	98900	98900	98900	98900	0
187	20250314	154400	2083335650	98900	98900	98900	98900	0
188	20250314	154300	2083335650	98900	98900	98900	98900	0
189	20250314	154200	2083335650	98900	98900	98900	98900	0
190	20250314	154100	2083335650	98900	98900	98900	98900	0
191	20250314	154000	2083335650	98900	98900	98900	98900	0
192	20250314	153900	2083335650	98900	98900	98900	98900	0
193	20250314	153800	2083335650	98900	98900	98900	98900	0
194	20250314	153700	2083335650	98900	98900	98900	98900	0
195	20250314	153600	2083335650	98900	98900	98900	98900	0
196	20250314	153500	2083335650	98900	98900	98900	98900	0
197	20250314	153400	2083335650	98900	98900	98900	98900	0
198	20250314	153300	2083335650	98900	98900	98900	98900	0
199	20250314	153200	2083335650	98900	98900	98900	98900	0
200	20250314	153100	2083335650	98900	98900	98900	98900	0
201	20250314	153000	2083335650	98900	98900	98900	98900	359
202	20250314	152900	2047830550	99100	99100	99100	99100	0
203	20250314	152800	2047830550	99100	99100	99100	99100	0
204	20250314	152700	2047830550	99100	99100	99100	99100	0
205	20250314	152600	2047830550	99100	99100	99100	99100	0
206	20250314	152500	2047830550	99100	99100	99100	99100	0
207	20250314	152400	2047830550	99100	99100	99100	99100	0
208	20250314	152300	2047830550	99100	99100	99100	99100	0
209	20250314	152200	2047830550	99100	99100	99100	99100	0
210	20250314	152100	2047830550	99100	99100	99100	99100	0
211	20250314	152000	2047830550	99100	99100	99100	99100	0
212	20250314	151900	2047830550	99100	99100	99200	98800	55
213	20250314	151800	2042383850	99000	98900	99000	98800	43
214	20250314	151700	2038133050	99000	99000	99000	98500	28
215	20250314	151600	2035362550	98600	98700	99200	98600	55
216	20250314	151500	2029935750	98800	99200	99200	98800	16
217	20250314	151400	2028350650	99200	99100	99200	99100	46
218	20250314	151300	2023789050	99100	99200	99200	99100	45
219	20250314	151200	2019325650	99200	99200	99200	99200	32
220	20250314	151100	2016151250	99200	99000	99200	98900	29
221	20250314	151000	2013278150	99100	99000	99200	99000	31
222	20250314	150900	2010205250	99200	99200	99200	98900	24
223	20250314	150800	2007825050	99300	99300	99400	99100	395
224	20250314	150700	1968633550	99400	99200	99400	99200	46
225	20250314	150600	1964063150	99200	99300	99400	99200	57
226	20250314	150500	1958399350	99400	99200	99400	99200	50
227	20250314	150400	1953433350	99200	99400	99400	99200	37
228	20250314	150300	1949757550	99300	99400	99500	99300	59
229	20250314	150200	1943894950	99300	99500	99500	99300	60
230	20250314	150100	1937928850	99500	99400	99500	99400	209
231	20250314	150000	1917135050	99400	99300	99500	99200	89
232	20250314	145900	1908294750	99300	99300	99400	99100	41
233	20250314	145800	1904223650	99500	99400	99500	99200	54
234	20250314	145700	1898860750	99300	99300	99400	99200	145
235	20250314	145600	1884465150	99400	99400	99400	99400	29
236	20250314	145500	1881582550	99400	99300	99400	99300	34
237	20250314	145400	1878203250	99300	99300	99300	99200	57
238	20250314	145300	1872543450	99300	99300	99400	99300	30
239	20250314	145200	1869564250	99300	99400	99400	99300	31
240	20250314	145100	1866485150	99300	99300	99300	99300	28
241	20250314	145000	1863704750	99200	99400	99400	99200	70
242	20250314	144900	1856752850	99200	99200	99400	99200	75
243	20250314	144800	1849304750	99300	99300	99300	99200	41
244	20250314	144700	1845233650	99200	99300	99300	99100	29
245	20250314	144600	1842355550	99300	99200	99400	99200	43
246	20250314	144500	1838086550	99500	99400	99500	99300	43
247	20250314	144400	1833815450	99400	99300	99400	99300	36
248	20250314	144300	1830237850	99400	99400	99500	99300	51
249	20250314	144200	1825168050	99400	99300	99500	99300	46
250	20250314	144100	1820596050	99400	99400	99400	99300	41
251	20250314	144000	1816521350	99400	99400	99600	99400	41
252	20250314	143900	1812442850	99400	99400	99600	99400	38
253	20250314	143800	1808660650	99500	99500	99500	99300	96
254	20250314	143700	1799119750	99500	99600	99600	99400	46
255	20250314	143600	1794541450	99600	99500	99600	99500	72
256	20250314	143500	1787372050	99500	99600	99600	99500	36
257	20250314	143400	1783788650	99400	99600	99600	99400	174
258	20250314	143300	1766474850	99600	99600	99600	99500	31
259	20250314	143200	1763387950	99600	99600	99600	99500	56
260	20250314	143100	1757810650	99600	99400	99600	99400	29
261	20250314	143000	1754924250	99400	99500	99500	99400	59
262	20250314	142900	1749058450	99500	99500	99600	99400	48
263	20250314	142800	1744279050	99600	99600	99600	99600	57
264	20250314	142700	1738601850	99600	99500	99600	99500	31
265	20250314	142600	1735514850	99500	99600	99600	99500	83
266	20250314	142500	1727251350	99600	99500	99600	99500	31
267	20250314	142400	1724164050	99500	99600	99600	99500	49
268	20250314	142300	1719286050	99600	99600	99600	99500	38
269	20250314	142200	1715501550	99500	99500	99500	99500	44
270	20250314	142100	1711123550	99500	99700	99700	99500	33
271	20250314	142000	1707838250	99700	99400	99700	99400	45
272	20250314	141900	1703359350	99500	99200	99500	99200	128
273	20250314	141800	1690632150	99200	99200	99200	99200	35
274	20250314	141700	1687160150	99200	99200	99200	99100	51
275	20250314	141600	1682103050	99200	98900	99400	98700	444
276	20250314	141500	1638023550	98900	98800	98900	98800	44
277	20250314	141400	1633673450	98800	98600	98800	98600	75
278	20250314	141300	1626274850	98600	98500	98600	98500	20
279	20250314	141200	1624304050	98400	98300	98400	98300	39
280	20250314	141100	1620466750	98300	98400	98500	98300	26
281	20250314	141000	1617908250	98400	98300	98400	98300	36
282	20250314	140900	1614366250	98400	98300	98400	98300	21
283	20250314	140800	1612301750	98200	98300	98400	98200	26
284	20250314	140700	1609746750	98200	98500	98600	98200	144
285	20250314	140600	1595566250	98600	98600	98800	98600	56
286	20250314	140500	1590042350	98700	98500	98700	98500	27
287	20250314	140400	1587381950	98600	98600	98700	98600	30
288	20250314	140300	1584423650	98600	98600	98700	98500	30
289	20250314	140200	1581465050	98700	98700	98700	98600	34
290	20250314	140100	1578111350	98600	98600	98800	98600	18
291	20250314	140000	1576336050	98700	98700	98800	98700	23
292	20250314	135900	1574065850	98700	98700	98700	98600	21
293	20250314	135800	1571993450	98700	98600	98700	98600	31
294	20250314	135700	1568934550	98700	98700	98700	98600	16
295	20250314	135600	1567355550	98700	98600	98700	98600	18
296	20250314	135500	1565579750	98700	98700	98700	98600	30
297	20250314	135400	1562619150	98700	98600	98700	98600	19
298	20250314	135300	1560744650	98700	98700	98700	98600	16
299	20250314	135200	1559165850	98700	98700	98700	98700	9
300	20250314	135100	1558277550	98700	98600	98700	98600	155
301	20250314	135000	1542989550	98700	98900	98900	98700	40
302	20250314	134900	1539039050	98900	98900	98900	98900	4
303	20250314	134800	1538643450	98800	98900	98900	98800	16
304	20250314	134700	1537062050	98900	98900	98900	98900	34
305	20250314	134600	1533699450	98900	99000	99000	98800	21
306	20250314	134500	1531622750	99000	99000	99000	99000	13
307	20250314	134400	1530335750	99000	98900	99000	98900	24
308	20250314	134300	1527961150	98900	98900	98900	98900	14
309	20250314	134200	1526576550	98800	98900	98900	98800	5
310	20250314	134100	1526082250	98800	98800	98800	98800	16
311	20250314	134000	1524501450	98700	98700	98700	98700	43
312	20250314	133900	1520257350	98700	98700	98700	98700	13
313	20250314	133800	1518974250	98700	98700	98700	98600	20
314	20250314	133700	1517000950	98700	98700	98700	98700	22
315	20250314	133600	1514829550	98700	98600	98700	98500	45
316	20250314	133500	1510388750	98600	98700	98700	98500	14
317	20250314	133400	1509007950	98600	98700	98700	98500	15
318	20250314	133300	1507528650	98800	98800	98900	98800	81
319	20250314	133200	1499524850	98900	98900	98900	98800	34
320	20250314	133100	1496162450	98900	98900	98900	98900	13
321	20250314	133000	1494876750	98900	98900	98900	98900	3
322	20250314	132900	1494580050	98900	98800	98900	98800	42
323	20250314	132800	1490427350	98900	98800	98900	98800	23
324	20250314	132700	1488153850	98900	98900	98900	98800	70
325	20250314	132600	1481236850	98700	99200	99200	98700	290
326	20250314	132500	1452552950	99200	99200	99200	99200	30
327	20250314	132400	1449576950	99100	99200	99200	99100	20
328	20250314	132300	1447594350	99100	99200	99200	99100	11
329	20250314	132200	1446503250	99200	99200	99200	99200	14
330	20250314	132100	1445114450	99100	99100	99100	99100	13
331	20250314	132000	1443826150	99100	99200	99200	99100	12
332	20250314	131900	1442635850	99200	99200	99200	99200	12
333	20250314	131800	1441445450	99200	99100	99200	99100	33
334	20250314	131700	1438172350	99200	99300	99300	99200	17
335	20250314	131600	1436485550	99200	99200	99300	99200	35
336	20250314	131500	1433013450	99300	99250	99300	99250	12
337	20250314	131400	1431822350	99300	99200	99300	99200	30
338	20250314	131300	1428844250	99200	99000	99200	99000	219
339	20250314	131200	1407162150	98900	98700	99000	98700	425
340	20250314	131100	1365137750	98700	98800	98800	98700	21
341	20250314	131000	1363063550	98800	98800	98800	98700	38
342	20250314	130900	1359309600	98700	98700	98700	98700	10
343	20250314	130800	1358322600	98700	98700	98800	98700	15
344	20250314	130700	1356842000	98700	98600	98700	98600	10
345	20250314	130600	1355855200	98500	98400	98500	98400	35
346	20250314	130500	1352408100	98500	98500	98500	98500	15
347	20250314	130400	1350930600	98500	98500	98500	98500	10
348	20250314	130300	1349945600	98500	98700	98700	98500	49
349	20250314	130200	1345114200	98600	98600	98700	98600	9
350	20250314	130100	1344226700	98600	98600	98600	98600	0
351	20250314	130000	1344226700	98600	98500	98600	98400	8
352	20250314	125900	1343438800	98500	98400	98500	98400	33
353	20250314	125800	1340189000	98500	98500	98500	98500	23
354	20250314	125700	1337923500	98500	98400	98500	98300	11
355	20250314	125600	1336841600	98400	98400	98400	98400	14
356	20250314	125500	1335464000	98400	98400	98400	98400	31
357	20250314	125400	1332413600	98300	98400	98400	98300	28
358	20250314	125300	1329660200	98400	98400	98400	98300	8
359	20250314	125200	1328873100	98400	98400	98400	98300	30
360	20250314	125100	1325921300	98400	98400	98400	98300	21
361	20250314	125000	1323855700	98300	98300	98400	98300	20
362	20250314	124900	1321888700	98400	98500	98800	98400	126
363	20250314	124800	1309485200	98500	98700	98800	98500	155
364	20250314	124700	1294199400	98700	98800	98800	98600	165
365	20250314	124600	1277914800	98800	98800	98900	98800	17
366	20250314	124500	1276234900	98900	98900	98900	98900	12
367	20250314	124400	1275048100	98900	98700	98900	98700	30
368	20250314	124300	1272082400	98700	98900	98900	98700	16
369	20250314	124200	1270500500	98900	98800	98900	98800	19
370	20250314	124100	1268622700	98900	98900	98900	98900	7
371	20250314	124000	1267930400	98900	98800	98900	98800	32
372	20250314	123900	1264765900	98900	98900	99000	98800	18
373	20250314	123800	1262986100	99000	98800	99000	98800	23
374	20250314	123700	1260711300	98900	98700	98900	98700	32
375	20250314	123600	1257548900	98800	98900	99000	98800	28
376	20250314	123500	1254779500	98900	98900	98900	98900	0
377	20250314	123400	1254779500	98900	98900	98900	98800	18
378	20250314	123300	1252999600	98900	98700	98900	98700	32
379	20250314	123200	1249838700	98800	98800	98800	98800	18
380	20250314	123100	1248060300	98700	98800	98800	98700	15
381	20250314	123000	1246578800	98800	98800	98800	98800	17
382	20250314	122900	1244899200	98800	98900	98900	98800	27
383	20250314	122800	1242231300	98900	98800	99000	98800	12
384	20250314	122700	1241044800	98800	98900	98900	98800	34
385	20250314	122600	1237684200	98900	98800	98900	98800	14
386	20250314	122500	1236300100	98800	98800	98800	98800	13
387	20250314	122400	1235015700	98900	98700	98900	98700	17
388	20250314	122300	1233336300	98800	98800	98800	98800	15
389	20250314	122200	1231854300	98800	98700	98800	98700	49
390	20250314	122100	1227014200	98800	98700	98800	98600	14
391	20250314	122000	1225632300	98600	98800	98800	98600	27
392	20250314	121900	1222966500	98800	98800	98800	98800	11
393	20250314	121800	1221879700	98900	98900	98900	98800	35
394	20250314	121700	1218418400	98900	98700	98900	98700	13
395	20250314	121600	1217133900	98600	98800	98800	98600	16
396	20250314	121500	1215554400	98800	98800	98900	98800	20
397	20250314	121400	1213577800	98900	98800	98900	98800	71
398	20250314	121300	1206562900	98800	98700	98800	98700	35
399	20250314	121200	1203107400	98800	98900	99000	98800	20
400	20250314	121100	1201130100	98800	98800	98900	98800	37
401	20250314	121000	1197472400	98900	99000	99000	98800	41
402	20250314	120900	1193417000	99000	98900	99000	98900	18
403	20250314	120800	1191635800	99000	99000	99000	98900	26
404	20250314	120700	1189063100	98900	98900	99000	98900	40
405	20250314	120600	1185104200	99000	98800	99000	98800	19
406	20250314	120500	1183224700	98800	99000	99000	98800	28
407	20250314	120400	1180455500	98900	98900	99000	98900	18
408	20250314	120300	1178674800	99000	99000	99000	98900	22
409	20250314	120200	1176497700	99000	99000	99000	99000	9
410	20250314	120100	1175606700	99000	98900	99000	98900	20
411	20250314	120000	1173627900	98900	98900	98900	98800	52
412	20250314	115900	1168485400	98800	98900	98900	98800	20
413	20250314	115800	1166508400	99000	99000	99000	98900	15
414	20250314	115700	1165024200	99000	99000	99000	99000	17
415	20250314	115600	1163341200	98900	98900	99000	98800	34
416	20250314	115500	1159978700	98900	98800	98900	98800	18
417	20250314	115400	1158199200	98900	98800	98900	98800	66
418	20250314	115300	1151672200	98800	98800	98900	98800	9
419	20250314	115200	1150782600	98900	98700	98900	98600	28
420	20250314	115100	1148019100	98800	98700	98800	98600	16
421	20250314	115000	1146439600	98900	98900	98900	98700	22
422	20250314	114900	1144266600	98700	98800	98800	98700	17
423	20250314	114800	1142587400	98900	98700	98900	98700	33
424	20250314	114700	1139326000	98800	98900	98900	98700	18
425	20250314	114600	1137547600	98800	98800	98800	98700	16
426	20250314	114500	1135967900	98800	98700	98800	98700	16
427	20250314	114400	1134387700	98700	99000	99000	98700	14
428	20250314	114300	1133003900	98800	98900	98900	98800	13
429	20250314	114200	1131718600	98900	98900	98900	98800	22
430	20250314	114100	1129544400	98900	98900	98900	98900	31
431	20250314	114000	1126478500	98600	98300	98600	98300	149
432	20250314	113900	1111811900	98300	98300	98300	98300	16
433	20250314	113800	1110239100	98300	98300	98300	98300	10
434	20250314	113700	1109256100	98200	98100	98200	98000	69
435	20250314	113600	1102486100	98100	98000	98200	98000	13
436	20250314	113500	1101210800	98100	98100	98300	98100	64
437	20250314	113400	1094931050	98300	98300	98300	98100	26
438	20250314	113300	1092377950	98300	98300	98300	98200	19
439	20250314	113200	1090511150	98300	98300	98600	98200	9
440	20250314	113100	1089626450	98400	98500	98500	98400	20
441	20250314	113000	1087657450	98600	98400	98600	98400	33
442	20250314	112900	1084407350	98400	98500	98500	98400	21
443	20250314	112800	1082340150	98500	98500	98500	98500	0
444	20250314	112700	1082340150	98500	98400	98500	98400	9
445	20250314	112600	1081453850	98500	98400	98500	98400	45
446	20250314	112500	1077025750	98300	98300	98300	98300	4
447	20250314	112400	1076632550	98300	98400	98400	98300	11
448	20250314	112300	1075551150	98400	98200	98400	98200	22
449	20250314	112200	1073389950	98100	98100	98100	98100	3
450	20250314	112100	1073095650	98200	98200	98200	98200	8
451	20250314	112000	1072310050	98200	98200	98200	98200	7
452	20250314	111900	1071622650	98300	98300	98400	98300	31
453	20250314	111800	1068574750	98300	98300	98300	98300	2
454	20250314	111700	1068378150	98200	98300	98300	98200	12
455	20250314	111600	1067199050	98100	98400	98400	98100	9
456	20250314	111500	1066315250	98400	98400	98400	98400	26
457	20250314	111400	1063756850	98400	98300	98400	98300	9
458	20250314	111300	1062871550	98400	98400	98400	98400	8
459	20250314	111200	1062084350	98400	98200	98400	98200	10
460	20250314	111100	1061101650	98300	98300	98300	98300	18
461	20250314	111000	1059332250	98200	98200	98200	98200	35
462	20250314	110900	1055895250	98100	98200	98200	98100	4
463	20250314	110800	1055502750	98200	98100	98200	98100	10
464	20250314	110700	1054521050	98100	98100	98100	98000	10
465	20250314	110600	1053540150	98200	98000	98200	98000	23
466	20250314	110500	1051283050	98100	98200	98200	98100	12
467	20250314	110400	1050105150	98200	98300	98300	98200	45
468	20250314	110300	1045683650	98300	98300	98400	98300	17
469	20250314	110200	1044012450	98400	98400	98400	98400	12
470	20250314	110100	1042831650	98300	98300	98400	98300	47
471	20250314	110000	1038210850	98300	98300	98300	98300	2
472	20250314	105900	1038014250	98200	98100	98200	98100	67
473	20250314	105800	1031438850	98100	98100	98100	98100	7
474	20250314	105700	1030752150	98100	98000	98100	98000	19
475	20250314	105600	1028890050	98000	98000	98000	98000	11
476	20250314	105500	1027812050	98100	98100	98100	98100	10
477	20250314	105400	1026831050	98300	98100	98300	98100	13
478	20250314	105300	1025554550	98200	98200	98200	98200	18
479	20250314	105200	1023786950	98100	98000	98100	98000	143
480	20250314	105100	1009764950	98000	97900	98000	97900	8
481	20250314	105000	1008981650	97900	97900	97900	97900	3
482	20250314	104900	1008687950	98000	98000	98100	98000	27
483	20250314	104800	1006041650	98100	98100	98100	98000	64
484	20250314	104700	999764050	98000	98000	98000	98000	26
485	20250314	104600	997216050	97900	98000	98000	97900	26
486	20250314	104500	994668350	98000	98000	98000	98000	8
487	20250314	104400	993884350	97800	98000	98000	97800	8
488	20250314	104300	993101750	98000	98100	98100	98000	20
489	20250314	104200	991141250	98100	98100	98100	98000	56
490	20250314	104100	985648950	98000	97900	98000	97800	306
491	20250314	104000	955682550	97800	97700	97800	97700	14
492	20250314	103900	954313750	97600	97600	97600	97600	5
493	20250314	103800	953825750	97600	97400	97600	97400	106
494	20250314	103700	943482650	97400	97400	97400	97300	62
495	20250314	103600	937444150	97400	97300	97400	97300	12
496	20250314	103500	936276450	97300	97300	97300	97300	75
497	20250314	103400	928978950	97300	97500	97500	97300	278
498	20250314	103300	901922050	97400	97400	97500	97400	96
499	20250314	103200	892565750	97400	97400	97400	97400	6
500	20250314	103100	891981350	97400	97300	97400	97300	23
501	20250314	103000	889741450	97400	97300	97400	97300	22
502	20250314	102900	887600750	97300	97300	97300	97300	14
503	20250314	102800	886238550	97300	97300	97400	97300	58
504	20250314	102700	880594950	97300	97400	97500	97300	267
505	20250314	102600	854595650	97500	97500	97500	97400	74
506	20250314	102500	847381050	97500	97500	97500	97500	18
507	20250314	102400	845626050	97500	97500	97500	97500	17
508	20250314	102300	843968550	97600	97500	97600	97500	28
509	20250314	102200	841236750	97500	97500	97600	97500	69
510	20250314	102100	834507650	97600	97500	97600	97500	120
511	20250314	102000	822807250	97500	97600	97600	97500	86
512	20250314	101900	814415550	97600	97700	97700	97600	21
513	20250314	101800	812364850	97700	97800	97800	97700	19
514	20250314	101700	810507250	97800	97800	97800	97800	3
515	20250314	101600	810213850	97800	97800	97800	97700	43
516	20250314	101500	806009250	97700	97700	97700	97700	6
517	20250314	101400	805423050	97700	97700	97700	97700	20
518	20250314	101300	803469050	97600	97900	97900	97600	120
519	20250314	101200	791740450	98100	97900	98100	97900	88
520	20250314	101100	783112950	97900	97700	97900	97600	69
521	20250314	101000	776374350	97700	97700	97700	97700	9
522	20250314	100900	775495050	97800	97600	97800	97600	13
523	20250314	100800	774225050	97600	97700	97700	97500	109
524	20250314	100700	763584150	97700	98200	98200	97600	211
525	20250314	100600	742911050	98300	98300	98300	98300	14
526	20250314	100500	741534850	98300	98400	98400	98300	22
527	20250314	100400	739370350	98400	98200	98400	98200	6
528	20250314	100300	738780750	98100	98100	98100	98100	31
529	20250314	100200	735739650	98100	98200	98200	98100	71
530	20250314	100100	728767650	98200	98900	98900	98200	174
531	20250314	100000	711638350	98900	98500	98900	98500	11
532	20250314	095900	710554450	98500	98700	98700	98500	21
533	20250314	095800	708482350	98700	99200	99200	98700	347
534	20250314	095700	674109950	99200	99400	99400	99200	549
535	20250314	095600	619639150	99500	99500	99500	99500	0
536	20250314	095500	619639150	99500	99500	99500	99500	0
537	20250314	095400	619639150	99500	99500	99500	99500	0
538	20250314	095300	619639150	99500	99500	99500	99500	71
539	20250314	095200	612574650	99900	99600	99900	99300	121
540	20250314	095100	600534550	99600	99900	99900	99600	59
541	20250314	095000	594654350	100000	99900	100000	99900	78
542	20250314	094900	586861150	99700	99700	99700	99700	28
543	20250314	094800	584069550	99700	99700	99700	99700	0
544	20250314	094700	584069550	99700	99700	99700	99700	0
545	20250314	094600	584069550	99700	99700	99700	99700	2
546	20250314	094500	583870150	99900	100000	100000	99900	39
547	20250314	094400	579972250	100000	100000	100000	100000	0
548	20250314	094300	579972250	100000	100000	100000	100000	52
549	20250314	094200	574772250	100000	100000	100000	100000	0
550	20250314	094100	574772250	100000	100000	100000	100000	10
551	20250314	094000	573772250	99600	99600	99600	99600	1
552	20250314	093900	573672650	99600	99500	99600	99500	25
553	20250314	093800	571183050	99300	99300	99300	99300	3
554	20250314	093700	570885150	99200	99200	99200	99200	1
555	20250314	093600	570785950	99200	99600	99600	99200	253
556	20250314	093500	545650950	100200	100200	100200	100200	0
557	20250314	093400	545650950	100200	100200	100200	100200	0
558	20250314	093300	545650950	100200	99500	100200	99500	52
559	20250314	093200	540475550	99400	99400	99400	99400	0
560	20250314	093100	540475550	99400	99900	100200	99400	41
561	20250314	093000	536391850	99900	99400	99900	99200	159
562	20250314	092900	520576150	99400	99500	99500	99400	145
563	20250314	092800	506150450	99500	99500	99600	99500	160
564	20250314	092700	490229350	99500	99500	99500	99200	14
565	20250314	092600	488839950	99500	99100	99500	99100	60
566	20250314	092500	482877050	99100	99800	100000	99100	445
567	20250314	092400	438620150	99800	99800	101500	99800	312
568	20250314	092300	407187850	99400	99500	99600	99100	79
569	20250314	092200	399331250	99500	99800	100000	99500	26
570	20250314	092100	396738850	100100	100000	100100	100000	19
571	20250314	092000	394837050	99800	100200	101500	99800	421
572	20250314	091900	352504950	100000	100300	100300	100000	45
573	20250314	091800	347998350	100300	100700	100700	100300	120
574	20250314	091700	335932150	100700	101000	101000	100600	203
575	20250314	091600	315465650	100900	101100	101400	100900	323
576	20250314	091500	282762950	101200	101250	101250	101200	30
577	20250314	091400	279726400	101250	101200	101300	101200	6
578	20250314	091300	279119000	101300	100700	101300	100700	41
579	20250314	091200	274987200	100700	100600	100700	100600	53
580	20250314	091100	269651600	100700	100600	100700	100600	13
581	20250314	091000	268343500	100600	101200	101400	100600	111
582	20250314	090900	257125600	101500	100700	101500	100700	186
583	20250314	090800	238364900	100200	100000	100600	100000	803
584	20250314	090700	157634900	100400	100400	100400	100000	67
585	20250314	090600	150918000	100400	100300	100400	100200	57
586	20250314	090500	145198700	100300	100200	100600	100000	183
587	20250314	090400	126839800	99700	99000	100300	99000	326
588	20250314	090300	94226400	99100	98500	99500	98400	667
589	20250314	090200	28324000	98500	98500	98500	98500	72
590	20250314	090100	21232000	98300	98000	98300	98000	40
591	20250314	090000	17307100	97600	97700	99000	97600	177