KissMeData/006650/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	184800	2012744750	99000	99000	99000	99000	609
3	20250327	184700	2012744750	99000	99000	99000	99000	0
4	20250327	184600	2012744750	99000	99000	99000	99000	0
5	20250327	184500	2012744750	99000	99000	99000	99000	0
6	20250327	184400	2012744750	99000	99000	99000	99000	0
7	20250327	184300	2012744750	99000	99000	99000	99000	0
8	20250327	184200	2012744750	99000	99000	99000	99000	0
9	20250327	184100	2012744750	99000	99000	99000	99000	0
10	20250327	184000	2012744750	99000	99000	99000	99000	0
11	20250327	183900	2012744750	99000	99000	99000	99000	0
12	20250327	183800	2012744750	99000	99000	99000	99000	0
13	20250327	183700	2012744750	99000	99000	99000	99000	0
14	20250327	183600	2012744750	99000	99000	99000	99000	0
15	20250327	183500	2012744750	99000	99000	99000	99000	0
16	20250327	183400	2012744750	99000	99000	99000	99000	0
17	20250327	183300	2012744750	99000	99000	99000	99000	0
18	20250327	183200	2012744750	99000	99000	99000	99000	0
19	20250327	183100	2012744750	99000	99000	99000	99000	0
20	20250327	183000	2012744750	99000	99000	99000	99000	0
21	20250327	182900	2012744750	99000	99000	99000	99000	0
22	20250327	182800	2012744750	99000	99000	99000	99000	0
23	20250327	182700	2012744750	99000	99000	99000	99000	0
24	20250327	182600	2012744750	99000	99000	99000	99000	0
25	20250327	182500	2012744750	99000	99000	99000	99000	0
26	20250327	182400	2012744750	99000	99000	99000	99000	0
27	20250327	182300	2012744750	99000	99000	99000	99000	0
28	20250327	182200	2012744750	99000	99000	99000	99000	0
29	20250327	182100	2012744750	99000	99000	99000	99000	0
30	20250327	182000	2012744750	99000	99000	99000	99000	0
31	20250327	181900	2012744750	99000	99000	99000	99000	0
32	20250327	181800	2012744750	99000	99000	99000	99000	609
33	20250327	181700	2012744750	99000	99000	99000	99000	0
34	20250327	181600	2012744750	99000	99000	99000	99000	0
35	20250327	181500	2012744750	99000	99000	99000	99000	0
36	20250327	181400	2012744750	99000	99000	99000	99000	0
37	20250327	181300	2012744750	99000	99000	99000	99000	0
38	20250327	181200	2012744750	99000	99000	99000	99000	0
39	20250327	181100	2012744750	99000	99000	99000	99000	0
40	20250327	181000	2012744750	99000	99000	99000	99000	0
41	20250327	180900	2012744750	99000	99000	99000	99000	0
42	20250327	180800	2012744750	99000	99000	99000	99000	0
43	20250327	180700	2012744750	99000	99000	99000	99000	0
44	20250327	180600	2012744750	99000	99000	99000	99000	0
45	20250327	180500	2012744750	99000	99000	99000	99000	0
46	20250327	180400	2012744750	99000	99000	99000	99000	0
47	20250327	180300	2012744750	99000	99000	99000	99000	0
48	20250327	180200	2012744750	99000	99000	99000	99000	0
49	20250327	180100	2012744750	99000	99000	99000	99000	0
50	20250327	180000	2012744750	99000	99000	99000	99000	0
51	20250327	175900	2012744750	99000	99000	99000	99000	0
52	20250327	175800	2012744750	99000	99000	99000	99000	0
53	20250327	175700	2012744750	99000	99000	99000	99000	0
54	20250327	175600	2012744750	99000	99000	99000	99000	0
55	20250327	175500	2012744750	99000	99000	99000	99000	0
56	20250327	175400	2012744750	99000	99000	99000	99000	0
57	20250327	175300	2012744750	99000	99000	99000	99000	0
58	20250327	175200	2012744750	99000	99000	99000	99000	0
59	20250327	175100	2012744750	99000	99000	99000	99000	0
60	20250327	175000	2012744750	99000	99000	99000	99000	0
61	20250327	174900	2012744750	99000	99000	99000	99000	0
62	20250327	174800	2012744750	99000	99000	99000	99000	609
63	20250327	174700	2012744750	99000	99000	99000	99000	0
64	20250327	174600	2012744750	99000	99000	99000	99000	0
65	20250327	174500	2012744750	99000	99000	99000	99000	0
66	20250327	174400	2012744750	99000	99000	99000	99000	0
67	20250327	174300	2012744750	99000	99000	99000	99000	0
68	20250327	174200	2012744750	99000	99000	99000	99000	0
69	20250327	174100	2012744750	99000	99000	99000	99000	0
70	20250327	174000	2012744750	99000	99000	99000	99000	0
71	20250327	173900	2012744750	99000	99000	99000	99000	0
72	20250327	173800	2012744750	99000	99000	99000	99000	0
73	20250327	173700	2012744750	99000	99000	99000	99000	0
74	20250327	173600	2012744750	99000	99000	99000	99000	0
75	20250327	173500	2012744750	99000	99000	99000	99000	0
76	20250327	173400	2012744750	99000	99000	99000	99000	0
77	20250327	173300	2012744750	99000	99000	99000	99000	0
78	20250327	173200	2012744750	99000	99000	99000	99000	0
79	20250327	173100	2012744750	99000	99000	99000	99000	0
80	20250327	173000	2012744750	99000	99000	99000	99000	0
81	20250327	172900	2012744750	99000	99000	99000	99000	0
82	20250327	172800	2012744750	99000	99000	99000	99000	0
83	20250327	172700	2012744750	99000	99000	99000	99000	0
84	20250327	172600	2012744750	99000	99000	99000	99000	0
85	20250327	172500	2012744750	99000	99000	99000	99000	0
86	20250327	172400	2012744750	99000	99000	99000	99000	0
87	20250327	172300	2012744750	99000	99000	99000	99000	0
88	20250327	172200	2012744750	99000	99000	99000	99000	0
89	20250327	172100	2012744750	99000	99000	99000	99000	0
90	20250327	172000	2012744750	99000	99000	99000	99000	0
91	20250327	171900	2012744750	99000	99000	99000	99000	0
92	20250327	171800	2012744750	99000	99000	99000	99000	609
93	20250327	171700	2012744750	99000	99000	99000	99000	0
94	20250327	171600	2012744750	99000	99000	99000	99000	0
95	20250327	171500	2012744750	99000	99000	99000	99000	0
96	20250327	171400	2012744750	99000	99000	99000	99000	0
97	20250327	171300	2012744750	99000	99000	99000	99000	0
98	20250327	171200	2012744750	99000	99000	99000	99000	0
99	20250327	171100	2012744750	99000	99000	99000	99000	0
100	20250327	171000	2012744750	99000	99000	99000	99000	0
101	20250327	170900	2012744750	99000	99000	99000	99000	0
102	20250327	170800	2012744750	99000	99000	99000	99000	0
103	20250327	170700	2012744750	99000	99000	99000	99000	0
104	20250327	170600	2012744750	99000	99000	99000	99000	0
105	20250327	170500	2012744750	99000	99000	99000	99000	0
106	20250327	170400	2012744750	99000	99000	99000	99000	0
107	20250327	170300	2012744750	99000	99000	99000	99000	0
108	20250327	170200	2012744750	99000	99000	99000	99000	0
109	20250327	170100	2012744750	99000	99000	99000	99000	0
110	20250327	170000	2012744750	99000	99000	99000	99000	0
111	20250327	165900	2012744750	99000	99000	99000	99000	0
112	20250327	165800	2012744750	99000	99000	99000	99000	0
113	20250327	165700	2012744750	99000	99000	99000	99000	0
114	20250327	165600	2012744750	99000	99000	99000	99000	0
115	20250327	165500	2012744750	99000	99000	99000	99000	0
116	20250327	165400	2012744750	99000	99000	99000	99000	0
117	20250327	165300	2012744750	99000	99000	99000	99000	0
118	20250327	165200	2012744750	99000	99000	99000	99000	0
119	20250327	165100	2012744750	99000	99000	99000	99000	0
120	20250327	165000	2012744750	99000	99000	99000	99000	0
121	20250327	164900	2012744750	99000	99000	99000	99000	0
122	20250327	164800	2012744750	99000	99000	99000	99000	609
123	20250327	164700	2012744750	99000	99000	99000	99000	0
124	20250327	164600	2012744750	99000	99000	99000	99000	0
125	20250327	164500	2012744750	99000	99000	99000	99000	0
126	20250327	164400	2012744750	99000	99000	99000	99000	0
127	20250327	164300	2012744750	99000	99000	99000	99000	0
128	20250327	164200	2012744750	99000	99000	99000	99000	0
129	20250327	164100	2012744750	99000	99000	99000	99000	0
130	20250327	164000	2012744750	99000	99000	99000	99000	0
131	20250327	163900	2012744750	99000	99000	99000	99000	0
132	20250327	163800	2012744750	99000	99000	99000	99000	0
133	20250327	163700	2012744750	99000	99000	99000	99000	0
134	20250327	163600	2012744750	99000	99000	99000	99000	0
135	20250327	163500	2012744750	99000	99000	99000	99000	0
136	20250327	163400	2012744750	99000	99000	99000	99000	0
137	20250327	163300	2012744750	99000	99000	99000	99000	0
138	20250327	163200	2012744750	99000	99000	99000	99000	0
139	20250327	163100	2012744750	99000	99000	99000	99000	0
140	20250327	163000	2012744750	99000	99000	99000	99000	0
141	20250327	162900	2012744750	99000	99000	99000	99000	0
142	20250327	162800	2012744750	99000	99000	99000	99000	0
143	20250327	162700	2012744750	99000	99000	99000	99000	0
144	20250327	162600	2012744750	99000	99000	99000	99000	0
145	20250327	162500	2012744750	99000	99000	99000	99000	0
146	20250327	162400	2012744750	99000	99000	99000	99000	0
147	20250327	162300	2012744750	99000	99000	99000	99000	0
148	20250327	162200	2012744750	99000	99000	99000	99000	0
149	20250327	162100	2012744750	99000	99000	99000	99000	0
150	20250327	162000	2012744750	99000	99000	99000	99000	0
151	20250327	161900	2012744750	99000	99000	99000	99000	0
152	20250327	161800	2012744750	99000	99000	99000	99000	609
153	20250327	161700	2012744750	99000	99000	99000	99000	0
154	20250327	161600	2012744750	99000	99000	99000	99000	0
155	20250327	161500	2012744750	99000	99000	99000	99000	0
156	20250327	161400	2012744750	99000	99000	99000	99000	0
157	20250327	161300	2012744750	99000	99000	99000	99000	0
158	20250327	161200	2012744750	99000	99000	99000	99000	0
159	20250327	161100	2012744750	99000	99000	99000	99000	0
160	20250327	161000	2012744750	99000	99000	99000	99000	0
161	20250327	160900	2012744750	99000	99000	99000	99000	0
162	20250327	160800	2012744750	99000	99000	99000	99000	0
163	20250327	160700	2012744750	99000	99000	99000	99000	0
164	20250327	160600	2012744750	99000	99000	99000	99000	0
165	20250327	160500	2012744750	99000	99000	99000	99000	0
166	20250327	160400	2012744750	99000	99000	99000	99000	0
167	20250327	160300	2012744750	99000	99000	99000	99000	0
168	20250327	160200	2012744750	99000	99000	99000	99000	0
169	20250327	160100	2012744750	99000	99000	99000	99000	0
170	20250327	160000	2012744750	99000	99000	99000	99000	0
171	20250327	155900	2012744750	99000	99000	99000	99000	0
172	20250327	155800	2012744750	99000	99000	99000	99000	0
173	20250327	155700	2012744750	99000	99000	99000	99000	0
174	20250327	155600	2012744750	99000	99000	99000	99000	0
175	20250327	155500	2012744750	99000	99000	99000	99000	0
176	20250327	155400	2012744750	99000	99000	99000	99000	0
177	20250327	155300	2012744750	99000	99000	99000	99000	0
178	20250327	155200	2012744750	99000	99000	99000	99000	0
179	20250327	155100	2012744750	99000	99000	99000	99000	0
180	20250327	155000	2012744750	99000	99000	99000	99000	0
181	20250327	154900	2012744750	99000	99000	99000	99000	0
182	20250327	154800	2012744750	99000	99000	99000	99000	609
183	20250327	154700	2012744750	99000	99000	99000	99000	0
184	20250327	154600	2012744750	99000	99000	99000	99000	0
185	20250327	154500	2012744750	99000	99000	99000	99000	0
186	20250327	154400	2012744750	99000	99000	99000	99000	0
187	20250327	154300	2012744750	99000	99000	99000	99000	0
188	20250327	154200	2012744750	99000	99000	99000	99000	0
189	20250327	154100	2012744750	99000	99000	99000	99000	0
190	20250327	154000	2012744750	99000	99000	99000	99000	0
191	20250327	153900	2012744750	99000	99000	99000	99000	0
192	20250327	153800	2012744750	99000	99000	99000	99000	0
193	20250327	153700	2012744750	99000	99000	99000	99000	0
194	20250327	153600	2012744750	99000	99000	99000	99000	0
195	20250327	153500	2012744750	99000	99000	99000	99000	0
196	20250327	153400	2012744750	99000	99000	99000	99000	0
197	20250327	153300	2012744750	99000	99000	99000	99000	0
198	20250327	153200	2012744750	99000	99000	99000	99000	0
199	20250327	153100	2012744750	99000	99000	99000	99000	0
200	20250327	153000	2012744750	99000	99000	99000	99000	609
201	20250327	152900	1952453750	99400	99400	99400	99400	0
202	20250327	152800	1952453750	99400	99400	99400	99400	0
203	20250327	152700	1952453750	99400	99400	99400	99400	0
204	20250327	152600	1952453750	99400	99400	99400	99400	0
205	20250327	152500	1952453750	99400	99400	99400	99400	0
206	20250327	152400	1952453750	99400	99400	99400	99400	0
207	20250327	152300	1952453750	99400	99400	99400	99400	0
208	20250327	152200	1952453750	99400	99400	99400	99400	0
209	20250327	152100	1952453750	99400	99400	99400	99400	0
210	20250327	152000	1952453750	99400	99400	99400	99400	0
211	20250327	151900	1952453750	99400	99000	99400	99000	19
212	20250327	151800	1950570950	99400	99000	99400	99000	12
213	20250327	151700	1949378950	99100	99200	99400	99000	81
214	20250327	151600	1941345850	99400	99100	99400	99100	33
215	20250327	151500	1938072850	99400	99200	99400	99100	113
216	20250327	151400	1926859550	99200	99400	99400	99200	23
217	20250327	151300	1924573850	99400	99200	99400	99200	26
218	20250327	151200	1921990750	99200	99200	99200	99200	5
219	20250327	151100	1921494750	99300	99300	99300	99200	19
220	20250327	151000	1919608150	99200	99400	99400	99200	16
221	20250327	150900	1918018350	99100	99300	99500	99100	39
222	20250327	150800	1914140250	99200	99200	99200	99200	13
223	20250327	150700	1912850650	99100	99100	99100	99100	34
224	20250327	150600	1909481250	99200	99000	99200	99000	57
225	20250327	150500	1903830750	98900	99100	99200	98900	92
226	20250327	150400	1894716550	99100	99100	99100	99100	2
227	20250327	150300	1894518350	99100	99000	99200	99000	388
228	20250327	150200	1856067150	99100	99100	99100	99000	257
229	20250327	150100	1830598650	99100	99100	99100	99100	21
230	20250327	150000	1828517550	99000	98700	99000	98600	175
231	20250327	145900	1811236450	98600	99000	99000	98600	543
232	20250327	145800	1757623550	99000	98900	99000	98900	23
233	20250327	145700	1755346950	99000	99000	99100	98900	27
234	20250327	145600	1752672050	98800	99000	99000	98800	68
235	20250327	145500	1745943450	99000	99100	99100	99000	29
236	20250327	145400	1743071350	99000	99100	99100	99000	30
237	20250327	145300	1740098650	99100	99100	99100	99100	22
238	20250327	145200	1737918450	99000	99400	99400	99000	107
239	20250327	145100	1727311150	99300	99600	99600	99200	86
240	20250327	145000	1718763950	99300	99400	99500	99300	132
241	20250327	144900	1705642350	99500	99500	99500	99500	51
242	20250327	144800	1700567850	99500	99700	99700	99500	28
243	20250327	144700	1697776650	99600	99700	99700	99600	72
244	20250327	144600	1690599750	99800	99700	99800	99700	76
245	20250327	144500	1683017250	99900	99800	99900	99800	26
246	20250327	144400	1680422250	99800	99800	99800	99800	0
247	20250327	144300	1680422250	99800	99800	99800	99800	0
248	20250327	144200	1680422250	99800	99500	99800	99500	69
249	20250327	144100	1673543250	99500	99500	99500	99500	0
250	20250327	144000	1673543250	99500	99600	99600	99500	121
251	20250327	143900	1661493050	99700	99700	99700	99700	28
252	20250327	143800	1658701450	99600	99700	99700	99600	13
253	20250327	143700	1657405650	99600	99600	99600	99600	39
254	20250327	143600	1653521250	99700	99600	99700	99600	28
255	20250327	143500	1650732050	99500	99500	99500	99500	40
256	20250327	143400	1646752050	99700	99700	99700	99700	0
257	20250327	143300	1646752050	99700	99500	99700	99400	93
258	20250327	143200	1637493350	99500	99700	99700	99500	146
259	20250327	143100	1622954150	99600	99600	99600	99600	1
260	20250327	143000	1622854550	99700	99600	99800	99600	50
261	20250327	142900	1617867050	99800	99800	99800	99600	34
262	20250327	142800	1614475250	99700	99700	99800	99700	45
263	20250327	142700	1609987150	99700	99800	99800	99600	81
264	20250327	142600	1601908350	99800	99800	99800	99600	34
265	20250327	142500	1598517050	99600	99800	99800	99600	18
266	20250327	142400	1596721250	99800	99600	99800	99500	90
267	20250327	142300	1587749550	99600	99800	99800	99600	17
268	20250327	142200	1586053150	99700	99600	99800	99600	61
269	20250327	142100	1579975450	99800	99700	99800	99600	63
270	20250327	142000	1573690650	99700	99700	99700	99700	27
271	20250327	141900	1570998750	99700	99700	99800	99600	58
272	20250327	141800	1565217150	99800	99800	99800	99600	46
273	20250327	141700	1560626650	99800	99600	99800	99600	32
274	20250327	141600	1557435650	99800	99800	99800	99600	120
275	20250327	141500	1545470650	99800	99700	99800	99700	64
276	20250327	141400	1539085350	99700	99700	99700	99700	16
277	20250327	141300	1537490150	99700	99700	99700	99600	50
278	20250327	141200	1532507350	99700	99700	99700	99600	55
279	20250327	141100	1527023950	99700	99600	99700	99500	41
280	20250327	141000	1522939050	99600	99800	99800	99600	31
281	20250327	140900	1519848150	99800	100100	100300	99600	172
282	20250327	140800	1502647250	100000	100300	100300	100000	26
283	20250327	140700	1500042750	100300	100300	100300	100100	40
284	20250327	140600	1496035550	100300	100100	100300	100000	97
285	20250327	140500	1486321550	100000	100100	100100	100000	19
286	20250327	140400	1484419950	100100	100100	100200	100000	141
287	20250327	140300	1470313650	100100	100100	100100	100100	45
288	20250327	140200	1465809150	100100	100100	100100	100100	21
289	20250327	140100	1463707050	100100	100000	100100	100000	26
290	20250327	140000	1461106550	100000	100000	100100	100000	138
291	20250327	135900	1447300950	100000	100000	100000	99900	39
292	20250327	135800	1443401150	100000	100000	100000	100000	17
293	20250327	135700	1441701150	100000	100000	100000	99900	51
294	20250327	135600	1436601550	100000	99800	100000	99800	17
295	20250327	135500	1434901750	99800	100000	100000	99700	20
296	20250327	135400	1432902650	100000	100100	100300	99800	175
297	20250327	135300	1415394150	100200	100200	100200	100200	16
298	20250327	135200	1413790950	100200	100100	100200	100100	23
299	20250327	135100	1411486950	100100	100100	100100	99900	45
300	20250327	135000	1406982650	99900	100300	100300	99900	85
301	20250327	134900	1398481050	100200	100100	100200	100100	19
302	20250327	134800	1396577350	100200	100400	100500	100200	168
303	20250327	134700	1379720450	100400	100300	100400	100300	19
304	20250327	134600	1377813150	100300	100300	100300	100300	2
305	20250327	134500	1377612550	100300	100400	100400	100300	35
306	20250327	134400	1374098950	100300	100300	100400	100300	60
307	20250327	134300	1368080450	100400	100400	100400	100400	1
308	20250327	134200	1367980050	100300	100400	100500	100300	68
309	20250327	134100	1361150950	100300	100200	100300	100200	9
310	20250327	134000	1360248550	100200	100400	100400	100200	10
311	20250327	133900	1359246150	100200	100200	100400	100200	72
312	20250327	133800	1352026750	100100	100300	100300	100100	12
313	20250327	133700	1350825250	100200	100300	100300	100200	94
314	20250327	133600	1341404550	100200	100400	100400	100200	102
315	20250327	133500	1331170650	100400	100400	100400	100400	3
316	20250327	133400	1330869450	100200	100200	100200	100200	1
317	20250327	133300	1330769250	100500	100400	100500	100400	33
318	20250327	133200	1327455950	100200	100400	100400	100200	93
319	20250327	133100	1318129150	100500	100500	100500	100500	0
320	20250327	133000	1318129150	100500	100300	100500	100200	51
321	20250327	132900	1313009250	100200	100500	100500	100200	134
322	20250327	132800	1299554550	100600	100500	100600	100500	4
323	20250327	132700	1299152450	100500	100400	100500	100400	98
324	20250327	132600	1289311050	100400	100400	100400	100400	25
325	20250327	132500	1286801050	100400	100400	100400	100400	11
326	20250327	132400	1285696650	100300	100400	100400	100300	45
327	20250327	132300	1281178750	100400	100400	100400	100300	4
328	20250327	132200	1280777250	100300	100400	100400	100300	30
329	20250327	132100	1277767250	100400	100600	100600	100400	84
330	20250327	132000	1269324650	100600	100400	100600	100400	12
331	20250327	131900	1268119550	100400	100700	100700	100400	136
332	20250327	131800	1254455550	100700	100600	100700	100500	36
333	20250327	131700	1250831350	100600	100600	100600	100500	24
334	20250327	131600	1248417050	100600	100400	100600	100300	521
335	20250327	131500	1196062850	100400	100400	100400	100400	44
336	20250327	131400	1191645250	100300	100200	100300	100200	50
337	20250327	131300	1186630650	100300	100300	100300	100300	96
338	20250327	131200	1177001850	100300	100300	100400	100300	86
339	20250327	131100	1168375850	100300	100100	100300	100100	241
340	20250327	131000	1144229750	100100	100000	100100	100000	217
341	20250327	130900	1122520750	100000	100000	100000	100000	55
342	20250327	130800	1117020750	100000	100000	100000	99900	14
343	20250327	130700	1115620850	100000	100000	100000	100000	20
344	20250327	130600	1113620850	100000	100000	100000	99900	41
345	20250327	130500	1109521350	99900	99800	99900	99800	19
346	20250327	130400	1107623350	99800	100000	100000	99800	4
347	20250327	130300	1107223750	99800	99900	100000	99800	43
348	20250327	130200	1102925250	99900	99900	99900	99900	0
349	20250327	130100	1102925250	99900	99800	99900	99800	4
350	20250327	130000	1102525850	99900	99700	100000	99700	43
351	20250327	125900	1098228550	99900	99800	100000	99800	6
352	20250327	125800	1097629050	99800	99900	99900	99800	72
353	20250327	125700	1090443350	99900	99900	100000	99900	37
354	20250327	125600	1086746850	99900	99900	99900	99900	4
355	20250327	125500	1086347250	99900	99900	99900	99900	3
356	20250327	125400	1086047550	99900	99900	99900	99900	38
357	20250327	125300	1082251350	99800	99800	99800	99800	5
358	20250327	125200	1081752350	99800	99900	99900	99800	5
359	20250327	125100	1081252950	99900	99700	99900	99700	36
360	20250327	125000	1077658250	99600	99700	99700	99600	15
361	20250327	124900	1076164050	99800	99800	99800	99800	4
362	20250327	124800	1075764850	99800	99800	99800	99800	35
363	20250327	124700	1072271850	99700	99700	99700	99600	6
364	20250327	124600	1071673850	99700	99700	99700	99700	6
365	20250327	124500	1071075650	99600	99500	99700	99400	34
366	20250327	124400	1067691250	99500	99500	99500	99500	3
367	20250327	124300	1067392750	99400	99400	99400	99400	0
368	20250327	124200	1067392750	99400	99500	99500	99400	114
369	20250327	124100	1056057250	99400	99400	99400	99400	1
370	20250327	124000	1055957850	99400	99400	99500	99400	3
371	20250327	123900	1055659550	99500	99600	99600	99500	39
372	20250327	123800	1051778950	99500	99500	99500	99500	1
373	20250327	123700	1051679450	99500	99700	99800	99500	34
374	20250327	123600	1048286650	99600	99500	99600	99500	74
375	20250327	123500	1040919050	99400	99500	99500	99400	5
376	20250327	123400	1040421650	99500	99400	99500	99400	12
377	20250327	123300	1039227850	99400	99800	99800	99400	39
378	20250327	123200	1035336550	99800	99700	99800	99500	5
379	20250327	123100	1034838150	99800	99700	99800	99500	51
380	20250327	123000	1029753550	99700	99600	99700	99600	40
381	20250327	122900	1025766050	99700	99700	99700	99700	0
382	20250327	122800	1025766050	99700	99500	99700	99500	3
383	20250327	122700	1025467350	99700	99700	99700	99400	26
384	20250327	122600	1022875750	99400	99600	99700	99400	17
385	20250327	122500	1021181850	99600	99500	99600	99500	3
386	20250327	122400	1020883150	99600	99600	99600	99500	121
387	20250327	122300	1008839550	99500	99700	99700	99500	5
388	20250327	122200	1008341550	99700	99900	99900	99500	149
389	20250327	122100	993486850	100000	99900	100000	99900	21
390	20250327	122000	991387250	99900	99900	99900	99900	4
391	20250327	121900	990987650	99800	99900	99900	99800	3
392	20250327	121800	990688050	99900	100000	100000	99900	25
393	20250327	121700	988188250	99900	99900	99900	99900	0
394	20250327	121600	988188250	99900	99900	99900	99900	2
395	20250327	121500	987988450	100100	100100	100100	100100	23
396	20250327	121400	985686150	99900	100000	100000	99900	6
397	20250327	121300	985086550	100200	100000	100200	100000	3
398	20250327	121200	984786150	100100	100200	100200	100100	24
399	20250327	121100	982381550	100200	100200	100200	100200	0
400	20250327	121000	982381550	100200	100000	100200	100000	7
401	20250327	120900	981680950	100300	100000	100300	100000	23
402	20250327	120800	979375350	100200	99900	100200	99900	3
403	20250327	120700	979075050	100000	100200	100200	100000	45
404	20250327	120600	974574350	100300	100300	100300	100300	24
405	20250327	120500	972167150	100100	100100	100100	100100	5
406	20250327	120400	971666650	100000	100100	100100	100000	6
407	20250327	120300	971066550	100100	100100	100100	100100	26
408	20250327	120200	968463950	100000	100000	100000	100000	2
409	20250327	120100	968263950	100000	100100	100100	100000	8
410	20250327	120000	967463550	100100	100200	100400	100100	129
411	20250327	115900	954515150	100300	100300	100300	100300	14
412	20250327	115800	953110950	100300	100100	100400	99900	113
413	20250327	115700	941775650	100000	100100	100200	100000	23
414	20250327	115600	939471750	100200	100100	100200	100100	4
415	20250327	115500	939071150	99900	99700	99900	99700	2
416	20250327	115400	938871550	99800	100200	100200	99700	48
417	20250327	115300	934074850	99700	99800	100200	99700	17
418	20250327	115200	932377550	99800	99800	99800	99800	35
419	20250327	115100	928884550	99900	99500	100200	99500	1616
420	20250327	115000	767463350	99600	99600	99600	99600	0
421	20250327	114900	767463350	99600	99600	99600	99600	2
422	20250327	114800	767264150	99600	99500	99600	99400	33
423	20250327	114700	763979150	99600	99600	99600	99600	0
424	20250327	114600	763979150	99600	99500	99600	99500	2
425	20250327	114500	763780050	99400	99400	99500	99300	399
426	20250327	114400	724095850	99400	99400	99400	99400	2
427	20250327	114300	723897050	99000	99000	99000	99000	0
428	20250327	114200	723897050	99000	99300	99400	99000	23
429	20250327	114100	721611650	99000	99200	99200	99000	23
430	20250327	114000	719330250	99200	99200	99200	99200	0
431	20250327	113900	719330250	99200	99200	99200	99200	24
432	20250327	113800	716949450	99000	99000	99000	99000	14
433	20250327	113700	715563450	99200	99200	99200	99200	0
434	20250327	113600	715563450	99200	99100	99200	99100	32
435	20250327	113500	712390450	99100	99100	99100	99100	26
436	20250327	113400	709813850	99100	99000	99100	98900	25
437	20250327	113300	707338850	99000	98900	99000	98900	22
438	20250327	113200	705162050	98900	98900	98900	98900	2
439	20250327	113100	704964250	98700	98800	98800	98700	30
440	20250327	113000	702002550	98900	98900	98900	98900	23
441	20250327	112900	699727850	98900	98800	98900	98800	3
442	20250327	112800	699431250	98900	98900	98900	98900	17
443	20250327	112700	697749950	99000	99000	99000	99000	24
444	20250327	112600	695373950	99000	99000	99000	99000	0
445	20250327	112500	695373950	99000	98900	99000	98900	295
446	20250327	112400	666173050	98200	98900	98900	98200	148
447	20250327	112300	651577450	98800	98900	98900	98800	7
448	20250327	112200	650885350	99000	98900	99000	98900	112
449	20250327	112100	639808050	98900	98900	99000	98900	45
450	20250327	112000	635355350	98900	99000	99000	98900	13
451	20250327	111900	634069450	99000	99000	99000	99000	1
452	20250327	111800	633970450	98900	99000	99000	98900	27
453	20250327	111700	631297950	99000	98900	99000	98900	4
454	20250327	111600	630902050	99000	99000	99000	99000	1
455	20250327	111500	630803050	99000	98900	99000	98900	26
456	20250327	111400	628231250	98800	98800	98800	98800	0
457	20250327	111300	628231250	98800	98900	98900	98800	55
458	20250327	111200	622796350	98900	98700	99000	98700	15
459	20250327	111100	621312750	98700	98700	98700	98700	0
460	20250327	111000	621312750	98700	98700	98700	98700	125
461	20250327	110900	608975250	98300	98600	98700	98300	55
462	20250327	110800	603555950	98600	98600	98600	98600	0
463	20250327	110700	603555950	98600	98500	98600	98500	2
464	20250327	110600	603358850	98600	98400	98600	98400	110
465	20250327	110500	592523950	98400	98300	98400	98300	3
466	20250327	110400	592228850	98300	98200	98300	98000	33
467	20250327	110300	588987350	98200	98400	98400	98200	32
468	20250327	110200	585844550	98500	98500	98500	98500	0
469	20250327	110100	585844550	98500	98600	98600	98500	41
470	20250327	110000	581805950	98500	98600	98600	98300	8
471	20250327	105900	581018750	98700	98700	98700	98700	0
472	20250327	105800	581018750	98700	98600	98700	98500	14
473	20250327	105700	579637350	98600	98600	98600	98600	2
474	20250327	105600	579440150	98700	98700	98700	98700	1
475	20250327	105500	579341450	98700	99000	99000	98500	430
476	20250327	105400	536919450	98900	98900	98900	98900	1
477	20250327	105300	536820550	98900	98800	99000	98800	8
478	20250327	105200	536029250	98900	98900	98900	98900	11
479	20250327	105100	534941350	98900	98900	98900	98900	0
480	20250327	105000	534941350	98900	98900	98900	98900	3
481	20250327	104900	534644650	98900	98900	98900	98900	0
482	20250327	104800	534644650	98900	98800	98900	98800	17
483	20250327	104700	532964850	98800	98800	98800	98800	10
484	20250327	104600	531976850	99000	99100	99100	98800	353
485	20250327	104500	497052150	99100	99000	99100	99000	2
486	20250327	104400	496854050	99100	99100	99100	99000	65
487	20250327	104300	490412850	99200	99200	99200	99200	2
488	20250327	104200	490214450	99200	99200	99200	99200	1
489	20250327	104100	490115250	99100	99100	99200	99100	26
490	20250327	104000	487538450	99200	99200	99200	99200	7
491	20250327	103900	486844050	99100	99100	99300	99100	127
492	20250327	103800	474258150	99400	99100	99400	99100	25
493	20250327	103700	471779350	99100	99200	99200	99100	7
494	20250327	103600	471085450	99200	99300	99300	99200	3
495	20250327	103500	470787650	99300	99400	99400	99300	5
496	20250327	103400	470291050	99400	99600	99600	99400	44
497	20250327	103300	465916850	99600	99600	99600	99600	1
498	20250327	103200	465817250	99500	99400	99500	99400	40
499	20250327	103100	461837350	99500	99400	99500	99400	49
500	20250327	103000	456966550	99300	99300	99300	99300	0
501	20250327	102900	456966550	99300	99500	99500	99300	7
502	20250327	102800	456271050	99500	99300	99500	99300	109
503	20250327	102700	445441350	99300	99100	99300	99100	30
504	20250327	102600	442466350	99200	99100	99200	99100	2
505	20250327	102500	442268050	99000	99000	99000	99000	16
506	20250327	102400	440684050	99100	99200	99300	99100	102
507	20250327	102300	430574450	99200	99200	99200	99200	2
508	20250327	102200	430376050	99300	99300	99300	99300	1
509	20250327	102100	430276750	99300	99300	99300	99300	2
510	20250327	102000	430078150	99200	99200	99200	99200	10
511	20250327	101900	429086150	99400	99100	99400	99100	4
512	20250327	101800	428688950	99400	99400	99400	99400	0
513	20250327	101700	428688950	99400	99400	99400	99400	1
514	20250327	101600	428589550	99200	99300	99500	99200	117
515	20250327	101500	416978750	99400	99400	99400	99400	18
516	20250327	101400	415189550	99500	99600	99800	99400	334
517	20250327	101300	381946750	99700	99600	99700	99600	16
518	20250327	101200	380352050	99600	99600	99600	99500	53
519	20250327	101100	375073350	99600	99600	99600	99600	10
520	20250327	101000	374077350	99600	99500	99600	99400	3
521	20250327	100900	373778850	99600	99500	99600	99500	12
522	20250327	100800	372584650	99500	99500	99500	99500	0
523	20250327	100700	372584650	99500	99400	99500	99400	143
524	20250327	100600	358356450	99400	99400	99400	99400	16
525	20250327	100500	356766050	99400	99400	99400	99400	56
526	20250327	100400	351199650	99400	99300	99400	99300	13
527	20250327	100300	349908550	99300	99300	99300	99300	14
528	20250327	100200	348518350	99400	99400	99400	99300	3
529	20250327	100100	348220250	99300	99300	99300	99300	30
530	20250327	100000	345241250	99300	99300	99300	99100	30
531	20250327	095900	342262450	99200	99200	99200	99200	10
532	20250327	095800	341270450	99200	99200	99200	99200	0
533	20250327	095700	341270450	99200	99100	99200	99100	3
534	20250327	095600	340973050	99100	99200	99200	99100	59
535	20250327	095500	335120350	99200	99200	99200	99200	47
536	20250327	095400	330457950	99200	99000	99200	99000	415
537	20250327	095300	289370950	99000	99100	99100	99000	26
538	20250327	095200	286796850	99100	99000	99100	99000	12
539	20250327	095100	285607750	99000	98950	99000	98950	16
540	20250327	095000	284024000	98800	98800	98800	98800	6
541	20250327	094900	283431200	98900	98900	98900	98900	0
542	20250327	094800	283431200	98900	98900	98900	98900	10
543	20250327	094700	282442200	99000	99000	99000	99000	58
544	20250327	094600	276700200	99100	99200	99200	99000	114
545	20250327	094500	265402800	99100	99100	99100	99100	4
546	20250327	094400	265006400	99200	99400	99400	99200	61
547	20250327	094300	258945100	99400	99400	99400	99400	28
548	20250327	094200	256161900	99200	99500	99500	99200	100
549	20250327	094100	246233000	99400	99300	99400	99300	21
550	20250327	094000	244146700	99300	99300	99300	99200	13
551	20250327	093900	242855900	99300	99200	99300	99200	42
552	20250327	093800	238685900	99200	98900	99300	98900	314
553	20250327	093700	207536900	98900	98900	98900	98900	0
554	20250327	093600	207536900	98900	98900	98900	98900	2
555	20250327	093500	207339100	98900	98800	99000	98800	18
556	20250327	093400	205559500	99000	98800	99000	98700	88
557	20250327	093300	196865000	98700	98700	99000	98700	103
558	20250327	093200	186686000	98900	99200	99200	98600	102
559	20250327	093100	176607300	99300	99200	99300	98600	90
560	20250327	093000	167676800	99200	99000	99200	99000	80
561	20250327	092900	159750600	99000	98900	99000	98900	117
562	20250327	092800	148176300	98900	98800	98900	98800	28
563	20250327	092700	145407300	98800	98800	98900	98300	33
564	20250327	092600	142146600	98800	98900	98900	98600	138
565	20250327	092500	128526400	99200	99000	99400	98600	40
566	20250327	092400	124564000	98900	98400	98900	98400	264
567	20250327	092300	98509300	98500	98400	98500	98400	35
568	20250327	092200	95064500	98500	98000	98500	98000	17
569	20250327	092100	93391000	98000	98000	98000	98000	11
570	20250327	092000	92313000	97900	97900	97900	97900	1
571	20250327	091900	92215100	97800	97800	97800	97800	0
572	20250327	091800	92215100	97800	97800	97800	97800	1
573	20250327	091700	92117300	97800	97800	97800	97800	14
574	20250327	091600	90748100	97800	97800	97800	97800	18
575	20250327	091500	88987700	97800	97800	97800	97800	1
576	20250327	091400	88889900	97800	97800	97800	97800	0
577	20250327	091300	88889900	97800	97800	97800	97800	4
578	20250327	091200	88498700	97800	98100	98100	97800	58
579	20250327	091100	82812900	98000	98000	98000	98000	0
580	20250327	091000	82812900	98000	97700	98000	97700	60
581	20250327	090900	76940000	97400	97400	97400	97400	175
582	20250327	090800	59895000	97300	97300	97300	97300	19
583	20250327	090700	58046300	97400	97400	97400	97400	36
584	20250327	090600	54539900	97400	97400	97400	97400	2
585	20250327	090500	54345100	97400	97300	97400	97200	71
586	20250327	090400	47435700	97300	97300	97700	97300	6
587	20250327	090300	46851500	97300	97200	97800	97200	140
588	20250327	090200	33217700	96500	96600	96600	96500	55
589	20250327	090100	27909500	96600	96600	97200	96500	17
590	20250327	090000	26264400	98000	96200	98000	96200	273